| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 11.3 | 11.43 | 10.91 | 11.15 | 11.15 | -0.16 (-1.41%) | 15,072,220 |
| 24 May 2023 | CNY | 10.91 | 11.55 | 10.84 | 11.31 | 11.31 | +0.42 (+3.86%) | 23,023,006 |
| 23 May 2023 | CNY | 11.17 | 11.2 | 10.88 | 10.89 | 10.89 | -0.25 (-2.24%) | 11,166,833 |
| 22 May 2023 | CNY | 11.18 | 11.34 | 11.05 | 11.14 | 11.14 | -0.18 (-1.59%) | 12,547,313 |
| 19 May 2023 | CNY | 11.01 | 11.57 | 11.01 | 11.32 | 11.32 | +0.21 (+1.89%) | 22,232,015 |
| 18 May 2023 | CNY | 10.71 | 11.15 | 10.7 | 11.11 | 11.11 | +0.42 (+3.93%) | 20,794,343 |
| 17 May 2023 | CNY | 10.41 | 10.7 | 10.4 | 10.69 | 10.69 | +0.23 (+2.20%) | 8,295,384 |
| 16 May 2023 | CNY | 10.65 | 10.72 | 10.46 | 10.46 | 10.46 | -0.19 (-1.78%) | 8,062,500 |
| 15 May 2023 | CNY | 10.6 | 10.66 | 10.38 | 10.65 | 10.65 | +0.03 (+0.28%) | 8,730,522 |
| 12 May 2023 | CNY | 10.67 | 10.73 | 10.41 | 10.62 | 10.62 | -0.11 (-1.03%) | 10,553,400 |
| 11 May 2023 | CNY | 10.64 | 10.82 | 10.49 | 10.73 | 10.73 | +0.17 (+1.61%) | 11,019,600 |
| 10 May 2023 | CNY | 10.8 | 10.8 | 10.4 | 10.56 | 10.56 | -0.18 (-1.68%) | 13,267,488 |
| 9 May 2023 | CNY | 11.01 | 11.21 | 10.72 | 10.74 | 10.74 | -0.3 (-2.72%) | 14,711,328 |
| 8 May 2023 | CNY | 10.89 | 11.09 | 10.71 | 11.04 | 11.04 | +0.29 (+2.70%) | 15,035,037 |
| 5 May 2023 | CNY | 10.75 | 10.95 | 10.64 | 10.75 | 10.75 | -0.05 (-0.46%) | 11,935,654 |
| 4 May 2023 | CNY | 11.03 | 11.29 | 10.62 | 10.8 | 10.8 | -0.45 (-4%) | 24,025,235 |
| 28 Apr 2023 | CNY | 10.95 | 11.3 | 10.95 | 11.25 | 11.25 | +0.26 (+2.37%) | 14,276,105 |
| 27 Apr 2023 | CNY | 11.18 | 11.36 | 10.95 | 10.99 | 10.99 | -0.08 (-0.72%) | 15,348,935 |
| 26 Apr 2023 | CNY | 11.2 | 11.62 | 11.02 | 11.07 | 11.07 | -0.18 (-1.60%) | 24,842,925 |
| 25 Apr 2023 | CNY | 12 | 12.23 | 11.12 | 11.25 | 11.25 | -1.2 (-9.64%) | 33,991,448 |
| 24 Apr 2023 | CNY | 12.45 | 12.78 | 12.29 | 12.45 | 12.45 | -0.04 (-0.32%) | 19,439,870 |
| 21 Apr 2023 | CNY | 13.73 | 13.83 | 12.4 | 12.49 | 12.49 | -0.9 (-6.72%) | 31,465,212 |
| 20 Apr 2023 | CNY | 13.28 | 13.58 | 13.16 | 13.39 | 13.39 | +0.14 (+1.06%) | 17,556,368 |
| 19 Apr 2023 | CNY | 13.18 | 13.6 | 13.01 | 13.25 | 13.25 | +0.14 (+1.07%) | 15,665,692 |
| 18 Apr 2023 | CNY | 13.29 | 13.29 | 12.84 | 13.11 | 13.11 | -0.1 (-0.76%) | 17,325,165 |
| 17 Apr 2023 | CNY | 13.24 | 13.57 | 13.03 | 13.21 | 13.21 | -0.26 (-1.93%) | 17,719,915 |
| 14 Apr 2023 | CNY | 13.61 | 13.75 | 13.18 | 13.47 | 13.47 | -0.06 (-0.44%) | 18,661,009 |
| 13 Apr 2023 | CNY | 14.13 | 14.19 | 13.48 | 13.53 | 13.53 | -0.59 (-4.18%) | 24,308,645 |
| 12 Apr 2023 | CNY | 13.78 | 14.3 | 13.37 | 14.12 | 14.12 | +0.33 (+2.39%) | 23,177,578 |
| 11 Apr 2023 | CNY | 13.84 | 14.14 | 13.61 | 13.79 | 13.79 | +0.02 (+0.15%) | 27,072,098 |
