| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 11.19 | 11.31 | 11.01 | 11.29 | 11.29 | +0.17 (+1.53%) | 1,331,400 |
| 12 May 2023 | CNY | 11.25 | 11.3 | 11.09 | 11.12 | 11.12 | -0.12 (-1.07%) | 1,267,440 |
| 11 May 2023 | CNY | 11.29 | 11.31 | 11.18 | 11.24 | 11.24 | 0.0 (0.0%) | 929,947 |
| 10 May 2023 | CNY | 11.13 | 11.36 | 11.13 | 11.24 | 11.24 | +0.05 (+0.45%) | 1,189,940 |
| 9 May 2023 | CNY | 11.29 | 11.33 | 11.1 | 11.19 | 11.19 | -0.09 (-0.80%) | 1,296,353 |
| 8 May 2023 | CNY | 11.18 | 11.38 | 11.13 | 11.28 | 11.28 | +0.1 (+0.89%) | 1,453,003 |
| 5 May 2023 | CNY | 11.5 | 11.5 | 11.09 | 11.18 | 11.18 | -0.26 (-2.27%) | 1,742,300 |
| 4 May 2023 | CNY | 11.33 | 11.48 | 11.17 | 11.44 | 11.44 | +0.1 (+0.88%) | 1,395,916 |
| 28 Apr 2023 | CNY | 11 | 11.34 | 11 | 11.34 | 11.34 | +0.34 (+3.09%) | 1,534,028 |
| 27 Apr 2023 | CNY | 10.94 | 11.12 | 10.89 | 11 | 11 | 0.0 (0.0%) | 1,603,038 |
| 26 Apr 2023 | CNY | 10.7 | 11.13 | 10.69 | 11 | 11 | +0.29 (+2.71%) | 2,293,090 |
| 25 Apr 2023 | CNY | 11.17 | 11.18 | 10.6 | 10.71 | 10.71 | -0.41 (-3.69%) | 2,605,248 |
| 24 Apr 2023 | CNY | 10.96 | 11.19 | 10.82 | 11.12 | 11.12 | +0.13 (+1.18%) | 2,054,690 |
| 21 Apr 2023 | CNY | 11.28 | 11.32 | 10.96 | 10.99 | 10.99 | -0.2 (-1.79%) | 2,038,400 |
| 20 Apr 2023 | CNY | 11.36 | 11.36 | 11.1 | 11.19 | 11.19 | -0.14 (-1.24%) | 1,552,360 |
| 19 Apr 2023 | CNY | 11.49 | 11.5 | 11.32 | 11.33 | 11.33 | -0.22 (-1.90%) | 1,937,754 |
| 18 Apr 2023 | CNY | 11.69 | 11.69 | 11.43 | 11.55 | 11.55 | -0.08 (-0.69%) | 1,696,529 |
| 17 Apr 2023 | CNY | 11.58 | 11.75 | 11.54 | 11.63 | 11.63 | +0.01 (+0.09%) | 1,512,200 |
| 14 Apr 2023 | CNY | 11.62 | 11.72 | 11.52 | 11.62 | 11.62 | -0.01 (-0.09%) | 1,650,840 |
| 13 Apr 2023 | CNY | 11.72 | 11.75 | 11.58 | 11.63 | 11.63 | -0.09 (-0.77%) | 1,647,500 |
| 12 Apr 2023 | CNY | 11.66 | 11.83 | 11.6 | 11.72 | 11.72 | +0.04 (+0.34%) | 2,629,100 |
| 11 Apr 2023 | CNY | 11.9 | 12.18 | 11.5 | 11.68 | 11.68 | -0.76 (-6.11%) | 6,584,589 |
| 10 Apr 2023 | CNY | 12.54 | 12.62 | 12.38 | 12.44 | 12.44 | -0.15 (-1.19%) | 1,639,900 |
| 7 Apr 2023 | CNY | 12.5 | 12.63 | 12.43 | 12.59 | 12.59 | +0.09 (+0.72%) | 1,477,335 |
| 6 Apr 2023 | CNY | 12.36 | 12.56 | 12.23 | 12.5 | 12.5 | +0.11 (+0.89%) | 2,338,000 |
| 4 Apr 2023 | CNY | 12.88 | 12.92 | 12.38 | 12.39 | 12.39 | -0.49 (-3.80%) | 4,205,235 |
| 3 Apr 2023 | CNY | 12.87 | 12.91 | 12.71 | 12.88 | 12.88 | -0.02 (-0.16%) | 2,024,170 |
| 31 Mar 2023 | CNY | 12.84 | 13.06 | 12.75 | 12.9 | 12.9 | +0.13 (+1.02%) | 1,324,020 |
| 30 Mar 2023 | CNY | 12.8 | 12.89 | 12.73 | 12.77 | 12.77 | -0.08 (-0.62%) | 1,266,740 |
| 29 Mar 2023 | CNY | 13 | 13.06 | 12.85 | 12.85 | 12.85 | -0.14 (-1.08%) | 1,399,840 |
