| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.64 | 10.79 | 10.62 | 10.68 | 10.68 | +0.02 (+0.19%) | 9,886,158 |
| 23 May 2023 | CNY | 11 | 11.08 | 10.65 | 10.66 | 10.66 | -0.33 (-3.00%) | 14,851,725 |
| 22 May 2023 | CNY | 11.2 | 11.27 | 10.97 | 10.99 | 10.99 | -0.31 (-2.74%) | 17,648,228 |
| 19 May 2023 | CNY | 11.39 | 11.49 | 11.18 | 11.3 | 11.3 | -0.11 (-0.96%) | 16,171,406 |
| 18 May 2023 | CNY | 11.3 | 11.5 | 11.23 | 11.41 | 11.41 | +0.07 (+0.62%) | 14,463,077 |
| 17 May 2023 | CNY | 11.15 | 11.42 | 11.05 | 11.34 | 11.34 | +0.18 (+1.61%) | 13,399,215 |
| 16 May 2023 | CNY | 11.71 | 11.78 | 11.16 | 11.16 | 11.16 | -0.67 (-5.66%) | 23,292,771 |
| 15 May 2023 | CNY | 11.7 | 11.94 | 11.5 | 11.83 | 11.83 | +0.14 (+1.20%) | 22,643,583 |
| 12 May 2023 | CNY | 11.5 | 11.85 | 11.36 | 11.69 | 11.69 | +0.13 (+1.12%) | 20,073,427 |
| 11 May 2023 | CNY | 11.67 | 11.84 | 11.48 | 11.56 | 11.56 | -0.11 (-0.94%) | 18,359,490 |
| 10 May 2023 | CNY | 11.52 | 11.95 | 11.52 | 11.67 | 11.67 | -0.02 (-0.17%) | 21,878,081 |
| 9 May 2023 | CNY | 11.8 | 12.07 | 11.65 | 11.69 | 11.69 | +0.01 (+0.09%) | 27,118,318 |
| 8 May 2023 | CNY | 11.6 | 11.79 | 11.46 | 11.68 | 11.68 | -0.06 (-0.51%) | 25,812,874 |
| 5 May 2023 | CNY | 11.15 | 12.02 | 10.98 | 11.74 | 11.74 | +0.45 (+3.99%) | 40,637,053 |
| 4 May 2023 | CNY | 11 | 11.36 | 10.74 | 11.29 | 11.29 | +0.32 (+2.92%) | 23,471,668 |
| 28 Apr 2023 | CNY | 10.66 | 11.05 | 10.64 | 10.97 | 10.97 | +0.44 (+4.18%) | 20,257,770 |
| 27 Apr 2023 | CNY | 11.02 | 11.08 | 10.39 | 10.53 | 10.53 | -0.48 (-4.36%) | 24,481,486 |
| 26 Apr 2023 | CNY | 11.4 | 11.47 | 10.8 | 11.01 | 11.01 | -0.46 (-4.01%) | 26,365,510 |
| 25 Apr 2023 | CNY | 11.27 | 11.64 | 10.92 | 11.47 | 11.47 | +0.2 (+1.77%) | 31,798,553 |
| 24 Apr 2023 | CNY | 11.45 | 11.78 | 11.2 | 11.27 | 11.27 | -0.24 (-2.09%) | 27,975,682 |
| 21 Apr 2023 | CNY | 12.86 | 12.88 | 11.43 | 11.51 | 11.51 | -1.55 (-11.87%) | 53,238,836 |
| 20 Apr 2023 | CNY | 12.71 | 13.28 | 12.54 | 13.06 | 13.06 | +0.49 (+3.90%) | 43,841,152 |
| 19 Apr 2023 | CNY | 12.45 | 12.78 | 12.35 | 12.57 | 12.57 | +0.14 (+1.13%) | 30,429,982 |
| 18 Apr 2023 | CNY | 12.37 | 12.49 | 12.18 | 12.43 | 12.43 | +0.03 (+0.24%) | 25,974,180 |
| 17 Apr 2023 | CNY | 12.81 | 12.84 | 12.26 | 12.4 | 12.4 | -0.36 (-2.82%) | 34,120,826 |
| 14 Apr 2023 | CNY | 13.26 | 13.37 | 12.55 | 12.76 | 12.76 | -0.43 (-3.26%) | 47,412,663 |
| 13 Apr 2023 | CNY | 13.78 | 13.89 | 13.18 | 13.19 | 13.19 | -0.8 (-5.72%) | 70,677,301 |
| 12 Apr 2023 | CNY | 13.89 | 14.28 | 13.43 | 13.99 | 13.99 | +0.26 (+1.89%) | 96,680,960 |
| 11 Apr 2023 | CNY | 13 | 13.98 | 12.73 | 13.73 | 13.73 | +0.68 (+5.21%) | 96,963,278 |
| 10 Apr 2023 | CNY | 13.3 | 13.45 | 12.55 | 13.05 | 13.05 | -0.14 (-1.06%) | 65,667,114 |
