| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 12.28 | 12.46 | 12.25 | 12.41 | 12.41 | +0.13 (+1.06%) | 5,994,100 |
| 24 May 2023 | CNY | 12.2 | 12.42 | 12.11 | 12.28 | 12.28 | +0.06 (+0.49%) | 5,516,795 |
| 23 May 2023 | CNY | 12.26 | 12.52 | 12.19 | 12.22 | 12.22 | +0.01 (+0.08%) | 8,766,308 |
| 22 May 2023 | CNY | 12.08 | 12.24 | 11.98 | 12.21 | 12.21 | +0.13 (+1.08%) | 5,044,811 |
| 19 May 2023 | CNY | 11.86 | 12.2 | 11.8 | 12.08 | 12.08 | +0.17 (+1.43%) | 5,661,292 |
| 18 May 2023 | CNY | 11.87 | 12.01 | 11.81 | 11.91 | 11.91 | +0.04 (+0.34%) | 3,875,225 |
| 17 May 2023 | CNY | 11.81 | 11.91 | 11.56 | 11.87 | 11.87 | +0.06 (+0.51%) | 6,154,300 |
| 16 May 2023 | CNY | 11.77 | 11.85 | 11.62 | 11.81 | 11.81 | +0.06 (+0.51%) | 3,292,694 |
| 15 May 2023 | CNY | 11.65 | 11.78 | 11.42 | 11.75 | 11.75 | +0.06 (+0.51%) | 4,622,712 |
| 12 May 2023 | CNY | 11.61 | 11.78 | 11.59 | 11.69 | 11.69 | 0.0 (0.0%) | 2,951,275 |
| 11 May 2023 | CNY | 11.66 | 11.87 | 11.56 | 11.69 | 11.69 | +0.06 (+0.52%) | 3,503,137 |
| 10 May 2023 | CNY | 11.74 | 11.74 | 11.48 | 11.63 | 11.63 | -0.03 (-0.26%) | 5,033,565 |
| 9 May 2023 | CNY | 11.86 | 11.99 | 11.62 | 11.66 | 11.66 | -0.18 (-1.52%) | 7,639,754 |
| 8 May 2023 | CNY | 12.12 | 12.15 | 11.83 | 11.84 | 11.84 | -0.28 (-2.31%) | 7,773,576 |
| 5 May 2023 | CNY | 12.18 | 12.28 | 12 | 12.12 | 12.12 | -0.06 (-0.49%) | 5,555,193 |
| 4 May 2023 | CNY | 12.12 | 12.27 | 12.03 | 12.18 | 12.18 | -0.07 (-0.57%) | 6,072,518 |
| 28 Apr 2023 | CNY | 12 | 12.3 | 11.91 | 12.25 | 12.25 | +0.29 (+2.42%) | 8,137,596 |
| 27 Apr 2023 | CNY | 11.87 | 12.19 | 11.76 | 11.96 | 11.96 | +0.32 (+2.75%) | 10,882,898 |
| 26 Apr 2023 | CNY | 11.45 | 11.85 | 11.4 | 11.64 | 11.64 | +0.19 (+1.66%) | 8,390,462 |
| 25 Apr 2023 | CNY | 12.26 | 12.37 | 11.2 | 11.45 | 11.45 | -0.49 (-4.10%) | 12,443,528 |
| 24 Apr 2023 | CNY | 12.15 | 12.27 | 11.82 | 11.94 | 11.94 | -0.24 (-1.97%) | 7,964,508 |
| 21 Apr 2023 | CNY | 12.3 | 12.47 | 12.18 | 12.18 | 12.18 | -0.11 (-0.90%) | 8,000,057 |
| 20 Apr 2023 | CNY | 11.71 | 12.56 | 11.67 | 12.29 | 12.29 | +0.58 (+4.95%) | 21,609,100 |
| 19 Apr 2023 | CNY | 11.68 | 11.86 | 11.65 | 11.71 | 11.71 | +0.04 (+0.34%) | 3,164,531 |
| 18 Apr 2023 | CNY | 11.66 | 11.77 | 11.6 | 11.67 | 11.67 | -0.06 (-0.51%) | 2,056,700 |
| 17 Apr 2023 | CNY | 11.76 | 11.8 | 11.49 | 11.73 | 11.73 | -0.02 (-0.17%) | 5,798,230 |
| 14 Apr 2023 | CNY | 11.78 | 11.89 | 11.73 | 11.75 | 11.75 | -0.04 (-0.34%) | 3,027,112 |
| 13 Apr 2023 | CNY | 11.7 | 11.91 | 11.62 | 11.79 | 11.79 | +0.09 (+0.77%) | 3,174,123 |
| 12 Apr 2023 | CNY | 11.76 | 11.84 | 11.62 | 11.7 | 11.7 | -0.09 (-0.76%) | 2,940,800 |
| 11 Apr 2023 | CNY | 11.9 | 11.93 | 11.72 | 11.79 | 11.79 | -0.05 (-0.42%) | 2,959,317 |
