| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 10.63 | 10.64 | 10.53 | 10.6 | 10.6 | -0.04 (-0.38%) | 2,230,346 |
| 18 May 2023 | CNY | 10.65 | 10.66 | 10.52 | 10.64 | 10.64 | +0.02 (+0.19%) | 3,179,184 |
| 17 May 2023 | CNY | 10.44 | 10.67 | 10.41 | 10.62 | 10.62 | +0.15 (+1.43%) | 5,206,618 |
| 16 May 2023 | CNY | 10.39 | 10.5 | 10.33 | 10.47 | 10.47 | +0.09 (+0.87%) | 3,742,308 |
| 15 May 2023 | CNY | 10.11 | 10.41 | 10.08 | 10.38 | 10.38 | +0.28 (+2.77%) | 4,139,760 |
| 12 May 2023 | CNY | 10.25 | 10.26 | 10.07 | 10.1 | 10.1 | -0.11 (-1.08%) | 2,479,913 |
| 11 May 2023 | CNY | 10.33 | 10.36 | 10.15 | 10.21 | 10.21 | -0.1 (-0.97%) | 2,465,965 |
| 10 May 2023 | CNY | 10.18 | 10.38 | 10.17 | 10.31 | 10.31 | +0.09 (+0.88%) | 2,468,197 |
| 9 May 2023 | CNY | 10.2 | 10.41 | 10.14 | 10.22 | 10.22 | +0.02 (+0.20%) | 3,616,505 |
| 8 May 2023 | CNY | 9.99 | 10.22 | 9.98 | 10.2 | 10.2 | +0.21 (+2.10%) | 2,915,820 |
| 5 May 2023 | CNY | 10.04 | 10.11 | 9.9 | 9.99 | 9.99 | -0.09 (-0.89%) | 2,828,000 |
| 4 May 2023 | CNY | 9.98 | 10.12 | 9.93 | 10.08 | 10.08 | +0.11 (+1.10%) | 3,303,903 |
| 28 Apr 2023 | CNY | 9.87 | 9.98 | 9.87 | 9.97 | 9.97 | +0.1 (+1.01%) | 2,011,894 |
| 27 Apr 2023 | CNY | 9.83 | 9.93 | 9.81 | 9.87 | 9.87 | +0.01 (+0.10%) | 2,555,003 |
| 26 Apr 2023 | CNY | 9.75 | 9.89 | 9.72 | 9.86 | 9.86 | +0.04 (+0.41%) | 2,647,554 |
| 25 Apr 2023 | CNY | 10.32 | 10.32 | 9.7 | 9.82 | 9.82 | -0.5 (-4.84%) | 7,400,381 |
| 24 Apr 2023 | CNY | 10.3 | 10.34 | 10.17 | 10.32 | 10.32 | +0.03 (+0.29%) | 3,990,177 |
| 21 Apr 2023 | CNY | 10.48 | 10.53 | 10.27 | 10.29 | 10.29 | -0.2 (-1.91%) | 4,269,815 |
| 20 Apr 2023 | CNY | 10.6 | 10.65 | 10.47 | 10.49 | 10.49 | -0.13 (-1.22%) | 2,842,326 |
| 19 Apr 2023 | CNY | 10.7 | 10.73 | 10.59 | 10.62 | 10.62 | -0.1 (-0.93%) | 2,560,906 |
| 18 Apr 2023 | CNY | 10.63 | 10.74 | 10.6 | 10.72 | 10.72 | +0.08 (+0.75%) | 3,532,982 |
| 17 Apr 2023 | CNY | 10.54 | 10.67 | 10.51 | 10.64 | 10.64 | +0.09 (+0.85%) | 2,819,254 |
| 14 Apr 2023 | CNY | 10.52 | 10.58 | 10.51 | 10.55 | 10.55 | +0.04 (+0.38%) | 2,217,700 |
| 13 Apr 2023 | CNY | 10.66 | 10.66 | 10.51 | 10.51 | 10.51 | -0.09 (-0.85%) | 3,080,249 |
| 12 Apr 2023 | CNY | 10.58 | 10.66 | 10.55 | 10.6 | 10.6 | +0.03 (+0.28%) | 2,028,859 |
| 11 Apr 2023 | CNY | 10.69 | 10.7 | 10.56 | 10.57 | 10.57 | -0.13 (-1.21%) | 3,183,145 |
| 10 Apr 2023 | CNY | 10.76 | 10.83 | 10.64 | 10.7 | 10.7 | -0.05 (-0.47%) | 3,454,268 |
| 7 Apr 2023 | CNY | 10.73 | 10.8 | 10.7 | 10.75 | 10.75 | +0.02 (+0.19%) | 3,224,647 |
| 6 Apr 2023 | CNY | 10.82 | 10.85 | 10.72 | 10.73 | 10.73 | -0.11 (-1.01%) | 3,332,118 |
| 4 Apr 2023 | CNY | 10.91 | 10.91 | 10.82 | 10.84 | 10.84 | -0.07 (-0.64%) | 3,328,976 |
