| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 10.15 | 10.27 | 10.13 | 10.18 | 10.18 | +0.01 (+0.10%) | 8,944,518 |
| 22 May 2023 | CNY | 10.19 | 10.23 | 10.11 | 10.17 | 10.17 | +0.02 (+0.20%) | 7,825,206 |
| 19 May 2023 | CNY | 10.08 | 10.21 | 9.97 | 10.15 | 10.15 | -0.09 (-0.88%) | 10,082,641 |
| 18 May 2023 | CNY | 10.31 | 10.35 | 10.2 | 10.24 | 10.24 | -0.07 (-0.68%) | 8,991,493 |
| 17 May 2023 | CNY | 10.3 | 10.34 | 10.25 | 10.31 | 10.31 | +0.02 (+0.19%) | 7,150,354 |
| 16 May 2023 | CNY | 10.29 | 10.45 | 10.25 | 10.29 | 10.29 | -0.01 (-0.10%) | 12,089,467 |
| 15 May 2023 | CNY | 10.18 | 10.3 | 10.06 | 10.3 | 10.3 | +0.1 (+0.98%) | 12,008,120 |
| 12 May 2023 | CNY | 10.25 | 10.39 | 10.2 | 10.2 | 10.2 | -0.02 (-0.20%) | 10,455,790 |
| 11 May 2023 | CNY | 10.22 | 10.36 | 10.19 | 10.22 | 10.22 | +0.03 (+0.29%) | 8,246,017 |
| 10 May 2023 | CNY | 10.19 | 10.28 | 10.15 | 10.19 | 10.19 | -0.04 (-0.39%) | 11,029,630 |
| 9 May 2023 | CNY | 10.32 | 10.39 | 10.22 | 10.23 | 10.23 | -0.08 (-0.78%) | 12,160,392 |
| 8 May 2023 | CNY | 10.58 | 10.63 | 10.23 | 10.31 | 10.31 | -0.24 (-2.27%) | 18,824,262 |
| 5 May 2023 | CNY | 10.84 | 10.86 | 10.44 | 10.55 | 10.55 | -0.27 (-2.50%) | 16,025,659 |
| 4 May 2023 | CNY | 11.01 | 11.15 | 10.81 | 10.82 | 10.82 | -0.23 (-2.08%) | 19,302,581 |
| 28 Apr 2023 | CNY | 11.43 | 11.5 | 10.98 | 11.05 | 11.05 | -0.38 (-3.32%) | 23,790,790 |
| 27 Apr 2023 | CNY | 11.2 | 11.55 | 11.12 | 11.43 | 11.43 | +0.32 (+2.88%) | 13,877,608 |
| 26 Apr 2023 | CNY | 11.17 | 11.27 | 10.9 | 11.11 | 11.11 | -0.03 (-0.27%) | 12,399,948 |
| 25 Apr 2023 | CNY | 11.51 | 11.56 | 10.97 | 11.14 | 11.14 | -0.41 (-3.55%) | 16,590,722 |
| 24 Apr 2023 | CNY | 11.6 | 11.72 | 11.47 | 11.55 | 11.55 | -0.06 (-0.52%) | 12,755,679 |
| 21 Apr 2023 | CNY | 11.66 | 12.02 | 11.59 | 11.61 | 11.61 | -0.05 (-0.43%) | 18,845,522 |
| 20 Apr 2023 | CNY | 11.74 | 11.81 | 11.6 | 11.66 | 11.66 | -0.11 (-0.93%) | 9,689,013 |
| 19 Apr 2023 | CNY | 11.86 | 11.93 | 11.72 | 11.77 | 11.77 | -0.13 (-1.09%) | 10,719,351 |
| 18 Apr 2023 | CNY | 11.96 | 12.08 | 11.84 | 11.9 | 11.9 | -0.19 (-1.57%) | 11,913,408 |
| 17 Apr 2023 | CNY | 11.86 | 12.29 | 11.81 | 12.09 | 12.09 | +0.16 (+1.34%) | 22,299,851 |
| 14 Apr 2023 | CNY | 11.85 | 12.05 | 11.69 | 11.93 | 11.93 | +0.08 (+0.68%) | 13,833,533 |
| 13 Apr 2023 | CNY | 11.74 | 12.1 | 11.64 | 11.85 | 11.85 | +0.12 (+1.02%) | 19,371,056 |
| 12 Apr 2023 | CNY | 11.78 | 11.92 | 11.65 | 11.73 | 11.73 | -0.05 (-0.42%) | 16,043,183 |
| 11 Apr 2023 | CNY | 11.9 | 11.96 | 11.64 | 11.78 | 11.78 | -0.13 (-1.09%) | 16,251,296 |
| 10 Apr 2023 | CNY | 12.01 | 12.21 | 11.86 | 11.91 | 11.91 | -0.05 (-0.42%) | 22,554,542 |
| 7 Apr 2023 | CNY | 11.2 | 12.13 | 11.17 | 11.96 | 11.96 | +0.73 (+6.50%) | 34,986,442 |
