| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.93 | 11.95 | 11.69 | 11.8 | 11.8 | -0.08 (-0.67%) | 7,552,823 |
| 22 May 2023 | CNY | 11.69 | 11.93 | 11.65 | 11.88 | 11.88 | +0.13 (+1.11%) | 8,693,589 |
| 19 May 2023 | CNY | 11.62 | 12.04 | 11.51 | 11.75 | 11.75 | +0.21 (+1.82%) | 14,667,389 |
| 18 May 2023 | CNY | 11.41 | 11.56 | 11.31 | 11.54 | 11.54 | +0.07 (+0.61%) | 8,936,068 |
| 17 May 2023 | CNY | 11.3 | 11.5 | 11.18 | 11.47 | 11.47 | +0.14 (+1.24%) | 13,685,573 |
| 16 May 2023 | CNY | 10.65 | 11.57 | 10.62 | 11.33 | 11.33 | +0.7 (+6.59%) | 24,674,950 |
| 15 May 2023 | CNY | 10.24 | 10.78 | 10.23 | 10.63 | 10.63 | +0.38 (+3.71%) | 10,177,885 |
| 12 May 2023 | CNY | 10.5 | 10.6 | 10.25 | 10.25 | 10.25 | -0.28 (-2.66%) | 4,286,911 |
| 11 May 2023 | CNY | 10.42 | 10.65 | 10.38 | 10.53 | 10.53 | +0.07 (+0.67%) | 5,267,737 |
| 10 May 2023 | CNY | 10.21 | 10.61 | 10.14 | 10.46 | 10.46 | +0.22 (+2.15%) | 5,947,700 |
| 9 May 2023 | CNY | 10.36 | 10.39 | 10.16 | 10.24 | 10.24 | -0.12 (-1.16%) | 5,664,008 |
| 8 May 2023 | CNY | 10.37 | 10.49 | 10.3 | 10.36 | 10.36 | -0.01 (-0.10%) | 4,794,949 |
| 5 May 2023 | CNY | 10.53 | 10.7 | 10.24 | 10.37 | 10.37 | -0.25 (-2.35%) | 6,562,507 |
| 4 May 2023 | CNY | 10.7 | 10.93 | 10.6 | 10.62 | 10.62 | -0.14 (-1.30%) | 5,509,086 |
| 28 Apr 2023 | CNY | 10.6 | 10.78 | 10.48 | 10.76 | 10.76 | -0.04 (-0.37%) | 7,551,268 |
| 27 Apr 2023 | CNY | 10.98 | 11.04 | 10.75 | 10.8 | 10.8 | -0.2 (-1.82%) | 6,529,427 |
| 26 Apr 2023 | CNY | 10.8 | 11.09 | 10.68 | 11 | 11 | +0.262 (+2.44%) | 6,325,458 |
| 26 Apr 2023 |
|
|||||||
| 25 Apr 2023 | CNY | 11.2077 | 11.2154 | 10.5308 | 10.7385 | 10.7385 | -0.392 (-3.52%) | 9,604,487 |
| 24 Apr 2023 | CNY | 11.1923 | 11.2692 | 11.0308 | 11.1308 | 11.1308 | -0.061 (-0.55%) | 5,791,289 |
| 21 Apr 2023 | CNY | 11.3692 | 11.6462 | 11.1154 | 11.1923 | 11.1923 | -0.192 (-1.69%) | 7,291,433 |
| 20 Apr 2023 | CNY | 11.7 | 11.7462 | 11.3385 | 11.3846 | 11.3846 | -0.3 (-2.57%) | 7,606,961 |
| 19 Apr 2023 | CNY | 11.6846 | 11.7539 | 11.5 | 11.6846 | 11.6846 | +0.046 (+0.40%) | 7,555,520 |
| 18 Apr 2023 | CNY | 11.8539 | 11.9231 | 11.6154 | 11.6385 | 11.6385 | -3.812 (-24.67%) | 7,067,970 |
| 17 Apr 2023 | CNY | 15.26 | 15.62 | 15.26 | 15.45 | 15.45 | +0.19 (+1.25%) | 5,166,012 |
| 14 Apr 2023 | CNY | 15.03 | 15.41 | 15.03 | 15.26 | 15.26 | +0.23 (+1.53%) | 5,567,699 |
| 13 Apr 2023 | CNY | 15.24 | 15.4 | 15.02 | 15.03 | 15.03 | -0.36 (-2.34%) | 5,452,961 |
| 12 Apr 2023 | CNY | 15.52 | 15.62 | 15.22 | 15.39 | 15.39 | -0.11 (-0.71%) | 6,177,703 |
| 11 Apr 2023 | CNY | 15.75 | 15.75 | 15.4 | 15.5 | 15.5 | -0.26 (-1.65%) | 5,936,376 |
| 10 Apr 2023 | CNY | 15.48 | 15.84 | 15.36 | 15.76 | 15.76 | +0.21 (+1.35%) | 8,714,035 |
| 7 Apr 2023 | CNY | 15.34 | 15.69 | 15.34 | 15.55 | 15.55 | +0.02 (+0.13%) | 6,772,892 |
