| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 11.19 | 11.54 | 11.17 | 11.31 | 11.31 | +0.09 (+0.80%) | 6,950,889 |
| 23 May 2023 | CNY | 11.52 | 11.66 | 11.2 | 11.22 | 11.22 | -0.22 (-1.92%) | 7,106,543 |
| 22 May 2023 | CNY | 11.51 | 11.66 | 11.33 | 11.44 | 11.44 | +0.01 (+0.09%) | 7,770,621 |
| 19 May 2023 | CNY | 11.55 | 11.71 | 11.27 | 11.43 | 11.43 | -0.18 (-1.55%) | 10,460,800 |
| 18 May 2023 | CNY | 11.27 | 11.71 | 11.14 | 11.61 | 11.61 | +0.34 (+3.02%) | 14,157,138 |
| 17 May 2023 | CNY | 11.23 | 11.35 | 10.98 | 11.27 | 11.27 | +0.15 (+1.35%) | 9,639,525 |
| 16 May 2023 | CNY | 11.17 | 11.65 | 11.03 | 11.12 | 11.12 | -0.05 (-0.45%) | 12,954,195 |
| 15 May 2023 | CNY | 11.2 | 11.29 | 11.03 | 11.17 | 11.17 | 0.0 (0.0%) | 6,679,700 |
| 12 May 2023 | CNY | 10.97 | 11.39 | 10.93 | 11.17 | 11.17 | +0.13 (+1.18%) | 10,600,970 |
| 11 May 2023 | CNY | 10.97 | 11.22 | 10.87 | 11.04 | 11.04 | +0.11 (+1.01%) | 7,444,000 |
| 10 May 2023 | CNY | 10.62 | 11.02 | 10.6 | 10.93 | 10.93 | +0.3 (+2.82%) | 7,478,120 |
| 9 May 2023 | CNY | 10.9 | 10.94 | 10.61 | 10.63 | 10.63 | -0.26 (-2.39%) | 6,729,693 |
| 8 May 2023 | CNY | 10.91 | 11.08 | 10.81 | 10.89 | 10.89 | -0.01 (-0.09%) | 6,278,290 |
| 5 May 2023 | CNY | 10.75 | 10.97 | 10.5 | 10.9 | 10.9 | +0.05 (+0.46%) | 8,849,934 |
| 4 May 2023 | CNY | 10.6 | 11.16 | 10.5 | 10.85 | 10.85 | +0.25 (+2.36%) | 10,518,410 |
| 28 Apr 2023 | CNY | 9.99 | 10.66 | 9.99 | 10.6 | 10.6 | +0.62 (+6.21%) | 9,929,800 |
| 27 Apr 2023 | CNY | 10.03 | 10.16 | 9.88 | 9.98 | 9.98 | -0.08 (-0.80%) | 4,962,848 |
| 26 Apr 2023 | CNY | 9.77 | 10.16 | 9.77 | 10.06 | 10.06 | +0.27 (+2.76%) | 7,482,400 |
| 25 Apr 2023 | CNY | 10.05 | 10.15 | 9.62 | 9.79 | 9.79 | -0.33 (-3.26%) | 9,628,957 |
| 24 Apr 2023 | CNY | 9.75 | 10.26 | 9.69 | 10.12 | 10.12 | -0.21 (-2.03%) | 12,536,136 |
| 21 Apr 2023 | CNY | 10.73 | 10.75 | 10.33 | 10.33 | 10.33 | -0.32 (-3.00%) | 7,553,030 |
| 20 Apr 2023 | CNY | 10.94 | 10.97 | 10.62 | 10.65 | 10.65 | -0.31 (-2.83%) | 8,276,667 |
| 19 Apr 2023 | CNY | 11.03 | 11.21 | 10.93 | 10.96 | 10.96 | -0.17 (-1.53%) | 6,493,420 |
| 18 Apr 2023 | CNY | 11.15 | 11.28 | 10.99 | 11.13 | 11.13 | 0.0 (0.0%) | 8,709,357 |
| 17 Apr 2023 | CNY | 10.96 | 11.38 | 10.9 | 11.13 | 11.13 | +0.25 (+2.30%) | 15,056,514 |
| 14 Apr 2023 | CNY | 10.87 | 10.98 | 10.7 | 10.88 | 10.88 | +0.05 (+0.46%) | 6,188,650 |
| 13 Apr 2023 | CNY | 11.1 | 11.18 | 10.8 | 10.83 | 10.83 | -0.24 (-2.17%) | 8,570,853 |
| 12 Apr 2023 | CNY | 11.23 | 11.28 | 10.95 | 11.07 | 11.07 | -0.13 (-1.16%) | 11,617,130 |
| 11 Apr 2023 | CNY | 10.97 | 11.37 | 10.88 | 11.2 | 11.2 | +0.21 (+1.91%) | 11,802,190 |
| 10 Apr 2023 | CNY | 11.32 | 11.32 | 10.92 | 10.99 | 10.99 | -0.19 (-1.70%) | 7,740,200 |
