| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 11.48 | 11.67 | 11.41 | 11.55 | 11.55 | +0.07 (+0.61%) | 3,182,216 |
| 17 May 2023 | CNY | 11.25 | 11.59 | 11.12 | 11.48 | 11.48 | +0.31 (+2.78%) | 4,761,280 |
| 16 May 2023 | CNY | 11.43 | 11.53 | 11.07 | 11.17 | 11.17 | -0.27 (-2.36%) | 3,415,289 |
| 15 May 2023 | CNY | 11.17 | 11.47 | 11.12 | 11.44 | 11.44 | +0.25 (+2.23%) | 2,798,200 |
| 12 May 2023 | CNY | 11.5 | 11.6 | 11.16 | 11.19 | 11.19 | -0.25 (-2.19%) | 2,062,200 |
| 11 May 2023 | CNY | 11.2 | 11.49 | 11.11 | 11.44 | 11.44 | +0.29 (+2.60%) | 2,519,060 |
| 10 May 2023 | CNY | 11.2 | 11.36 | 10.91 | 11.15 | 11.15 | +0.02 (+0.18%) | 1,790,000 |
| 9 May 2023 | CNY | 11.43 | 11.57 | 11.08 | 11.13 | 11.13 | -0.29 (-2.54%) | 2,447,689 |
| 8 May 2023 | CNY | 11.49 | 11.65 | 11.38 | 11.42 | 11.42 | -0.04 (-0.35%) | 2,174,900 |
| 5 May 2023 | CNY | 11.79 | 11.89 | 11.44 | 11.46 | 11.46 | -0.18 (-1.55%) | 2,342,100 |
| 4 May 2023 | CNY | 11.31 | 11.87 | 11.28 | 11.64 | 11.64 | +0.36 (+3.19%) | 5,145,220 |
| 28 Apr 2023 | CNY | 10.89 | 11.37 | 10.89 | 11.28 | 11.28 | +0.39 (+3.58%) | 3,321,160 |
| 27 Apr 2023 | CNY | 10.77 | 10.96 | 10.68 | 10.89 | 10.89 | +0.1 (+0.93%) | 1,995,311 |
| 26 Apr 2023 | CNY | 10.74 | 11.04 | 10.74 | 10.79 | 10.79 | -0.01 (-0.09%) | 2,259,760 |
| 25 Apr 2023 | CNY | 11.39 | 11.4 | 10.6 | 10.8 | 10.8 | -0.5 (-4.42%) | 3,854,640 |
| 24 Apr 2023 | CNY | 10.9 | 11.39 | 10.9 | 11.3 | 11.3 | +0.44 (+4.05%) | 6,395,040 |
| 21 Apr 2023 | CNY | 10.72 | 11.08 | 10.56 | 10.86 | 10.86 | +0.07 (+0.65%) | 4,526,009 |
| 20 Apr 2023 | CNY | 10.65 | 10.79 | 10.54 | 10.79 | 10.79 | +0.14 (+1.31%) | 2,744,486 |
| 19 Apr 2023 | CNY | 10.65 | 10.75 | 10.52 | 10.65 | 10.65 | -0.01 (-0.09%) | 2,168,300 |
| 18 Apr 2023 | CNY | 10.89 | 10.89 | 10.64 | 10.66 | 10.66 | -0.13 (-1.20%) | 2,080,400 |
| 17 Apr 2023 | CNY | 10.81 | 10.91 | 10.71 | 10.79 | 10.79 | -0.02 (-0.19%) | 1,863,400 |
| 14 Apr 2023 | CNY | 10.82 | 11 | 10.67 | 10.81 | 10.81 | +0.01 (+0.09%) | 3,456,999 |
| 13 Apr 2023 | CNY | 11 | 11.07 | 10.78 | 10.8 | 10.8 | -0.2 (-1.82%) | 3,446,200 |
| 12 Apr 2023 | CNY | 10.86 | 11.05 | 10.8 | 11 | 11 | +0.15 (+1.38%) | 4,191,640 |
| 11 Apr 2023 | CNY | 10.96 | 10.98 | 10.78 | 10.85 | 10.85 | -0.13 (-1.18%) | 4,439,687 |
| 10 Apr 2023 | CNY | 11.36 | 11.5 | 10.92 | 10.98 | 10.98 | -0.46 (-4.02%) | 8,223,239 |
| 7 Apr 2023 | CNY | 11.7 | 11.7 | 11.36 | 11.44 | 11.44 | -0.36 (-3.05%) | 9,743,540 |
| 6 Apr 2023 | CNY | 12.3 | 12.63 | 11.61 | 11.8 | 11.8 | -1.3 (-9.92%) | 14,080,340 |
| 4 Apr 2023 | CNY | 16.13 | 16.72 | 12.98 | 13.1 | 13.1 | -3.04 (-18.84%) | 18,494,358 |
| 3 Apr 2023 | CNY | 16.49 | 16.75 | 15.91 | 16.14 | 16.14 | -0.32 (-1.94%) | 6,807,980 |
