| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 10.16 | 10.21 | 9.97 | 10.2 | 10.2 | +0.05 (+0.49%) | 10,285,639 |
| 12 May 2023 | CNY | 10.43 | 10.44 | 10 | 10.15 | 10.15 | -0.28 (-2.68%) | 10,853,316 |
| 11 May 2023 | CNY | 10.39 | 10.57 | 10.33 | 10.43 | 10.43 | +0.05 (+0.48%) | 4,026,161 |
| 10 May 2023 | CNY | 10.38 | 10.51 | 10.31 | 10.38 | 10.38 | -0.04 (-0.38%) | 4,939,089 |
| 9 May 2023 | CNY | 10.63 | 10.84 | 10.38 | 10.42 | 10.42 | -0.16 (-1.51%) | 7,542,509 |
| 8 May 2023 | CNY | 10.6 | 10.76 | 10.46 | 10.58 | 10.58 | -0.07 (-0.66%) | 5,411,620 |
| 5 May 2023 | CNY | 10.62 | 10.8 | 10.42 | 10.65 | 10.65 | +0.07 (+0.66%) | 7,580,160 |
| 4 May 2023 | CNY | 10.81 | 10.89 | 10.5 | 10.58 | 10.58 | -0.2 (-1.86%) | 18,335,099 |
| 28 Apr 2023 | CNY | 11.31 | 11.38 | 10.74 | 10.78 | 10.78 | -0.5 (-4.43%) | 15,362,195 |
| 27 Apr 2023 | CNY | 11.11 | 11.37 | 10.95 | 11.28 | 11.28 | +0.04 (+0.36%) | 8,472,382 |
| 26 Apr 2023 | CNY | 11.06 | 11.34 | 11.01 | 11.24 | 11.24 | +0.17 (+1.54%) | 5,711,582 |
| 25 Apr 2023 | CNY | 10.92 | 11.19 | 10.8 | 11.07 | 11.07 | -0.02 (-0.18%) | 9,023,683 |
| 24 Apr 2023 | CNY | 11.29 | 11.4 | 10.93 | 11.09 | 11.09 | -0.26 (-2.29%) | 12,647,798 |
| 21 Apr 2023 | CNY | 11.51 | 11.79 | 11.33 | 11.35 | 11.35 | -0.13 (-1.13%) | 6,260,793 |
| 20 Apr 2023 | CNY | 11.47 | 11.52 | 11.21 | 11.48 | 11.48 | -0.01 (-0.09%) | 6,943,859 |
| 19 Apr 2023 | CNY | 11.88 | 11.89 | 11.4 | 11.49 | 11.49 | -0.35 (-2.96%) | 10,690,934 |
| 18 Apr 2023 | CNY | 11.87 | 12.05 | 11.73 | 11.84 | 11.84 | -0.06 (-0.50%) | 5,884,713 |
| 17 Apr 2023 | CNY | 11.88 | 12.04 | 11.81 | 11.9 | 11.9 | +0.09 (+0.76%) | 5,310,398 |
| 14 Apr 2023 | CNY | 11.89 | 12.01 | 11.77 | 11.81 | 11.81 | -0.11 (-0.92%) | 5,190,902 |
| 13 Apr 2023 | CNY | 12.06 | 12.06 | 11.66 | 11.92 | 11.92 | -0.04 (-0.33%) | 7,464,640 |
| 12 Apr 2023 | CNY | 12.28 | 12.42 | 11.88 | 11.96 | 11.96 | -0.21 (-1.73%) | 8,614,498 |
| 11 Apr 2023 | CNY | 11.96 | 12.42 | 11.9 | 12.17 | 12.17 | +0.21 (+1.76%) | 12,653,301 |
| 10 Apr 2023 | CNY | 11.7 | 12.18 | 11.7 | 11.96 | 11.96 | +0.09 (+0.76%) | 9,666,286 |
| 7 Apr 2023 | CNY | 11.54 | 12.04 | 11.45 | 11.87 | 11.87 | +0.41 (+3.58%) | 15,257,774 |
| 6 Apr 2023 | CNY | 11.62 | 11.62 | 11.3 | 11.46 | 11.46 | -0.21 (-1.80%) | 11,883,780 |
| 4 Apr 2023 | CNY | 11.99 | 11.99 | 11.24 | 11.67 | 11.67 | -0.32 (-2.67%) | 21,303,071 |
| 3 Apr 2023 | CNY | 11.78 | 12.11 | 11.64 | 11.99 | 11.99 | +0.22 (+1.87%) | 15,209,035 |
| 31 Mar 2023 | CNY | 11.64 | 12.04 | 11.56 | 11.77 | 11.77 | +0.02 (+0.17%) | 12,440,186 |
| 30 Mar 2023 | CNY | 11.3 | 11.88 | 11.11 | 11.75 | 11.75 | +0.57 (+5.10%) | 15,706,944 |
| 29 Mar 2023 | CNY | 11.38 | 11.46 | 11.11 | 11.18 | 11.18 | -0.18 (-1.58%) | 9,820,000 |
