| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.356 | 11.357 | 11.307 | 11.314 | 11.314 | -0.038 (-0.33%) | 72,612,300 |
| 22 May 2023 | CNY | 11.339 | 11.375 | 11.339 | 11.352 | 11.352 | +0.008 (+0.07%) | 64,953,641 |
| 19 May 2023 | CNY | 11.341 | 11.38 | 11.308 | 11.344 | 11.344 | -0.006 (-0.05%) | 70,771,200 |
| 18 May 2023 | CNY | 11.356 | 11.394 | 11.349 | 11.35 | 11.35 | +0.007 (+0.06%) | 84,607,290 |
| 17 May 2023 | CNY | 11.322 | 11.353 | 11.305 | 11.343 | 11.343 | +0.016 (+0.14%) | 97,166,200 |
| 16 May 2023 | CNY | 11.386 | 11.388 | 11.319 | 11.327 | 11.327 | -0.049 (-0.43%) | 65,849,289 |
| 15 May 2023 | CNY | 11.28 | 11.381 | 11.22 | 11.376 | 11.376 | +0.085 (+0.75%) | 73,860,737 |
| 12 May 2023 | CNY | 11.427 | 11.45 | 11.287 | 11.291 | 11.291 | -0.118 (-1.03%) | 77,296,584 |
| 11 May 2023 | CNY | 11.398 | 11.429 | 11.383 | 11.409 | 11.409 | +0.019 (+0.17%) | 89,207,496 |
| 10 May 2023 | CNY | 11.413 | 11.413 | 11.366 | 11.39 | 11.39 | -0.031 (-0.27%) | 66,205,316 |
| 9 May 2023 | CNY | 11.437 | 11.497 | 11.391 | 11.421 | 11.421 | -0.011 (-0.10%) | 70,612,740 |
| 8 May 2023 | CNY | 11.337 | 11.476 | 11.337 | 11.432 | 11.432 | +0.101 (+0.89%) | 45,486,426 |
| 5 May 2023 | CNY | 11.403 | 11.404 | 11.323 | 11.331 | 11.331 | -0.068 (-0.60%) | 62,780,600 |
| 4 May 2023 | CNY | 11.381 | 11.425 | 11.368 | 11.399 | 11.399 | +0.01 (+0.09%) | 57,278,680 |
| 28 Apr 2023 | CNY | 11.385 | 11.418 | 11.385 | 11.389 | 11.389 | +0.01 (+0.09%) | 70,677,700 |
| 27 Apr 2023 | CNY | 11.31 | 11.383 | 11.301 | 11.379 | 11.379 | +0.064 (+0.57%) | 61,750,475 |
| 26 Apr 2023 | CNY | 11.282 | 11.368 | 11.26 | 11.315 | 11.315 | +0.027 (+0.24%) | 70,406,692 |
| 25 Apr 2023 | CNY | 11.283 | 11.32 | 11.213 | 11.288 | 11.288 | +0.004 (+0.04%) | 54,090,182 |
| 24 Apr 2023 | CNY | 11.345 | 11.347 | 11.253 | 11.284 | 11.284 | -0.066 (-0.58%) | 61,004,200 |
| 21 Apr 2023 | CNY | 11.408 | 11.415 | 11.345 | 11.35 | 11.35 | -0.063 (-0.55%) | 50,989,521 |
| 20 Apr 2023 | CNY | 11.435 | 11.438 | 11.38 | 11.413 | 11.413 | -0.027 (-0.24%) | 51,492,483 |
| 19 Apr 2023 | CNY | 11.47 | 11.475 | 11.432 | 11.44 | 11.44 | -0.035 (-0.31%) | 42,349,463 |
| 18 Apr 2023 | CNY | 11.468 | 11.478 | 11.446 | 11.475 | 11.475 | +0.002 (+0.02%) | 49,147,396 |
| 17 Apr 2023 | CNY | 11.41 | 11.497 | 11.402 | 11.473 | 11.473 | +0.051 (+0.45%) | 60,219,918 |
| 14 Apr 2023 | CNY | 11.353 | 11.427 | 11.353 | 11.422 | 11.422 | +0.076 (+0.67%) | 83,121,900 |
| 13 Apr 2023 | CNY | 11.349 | 11.358 | 11.332 | 11.346 | 11.346 | -0.015 (-0.13%) | 76,679,000 |
| 12 Apr 2023 | CNY | 11.347 | 11.367 | 11.341 | 11.361 | 11.361 | +0.015 (+0.13%) | 86,283,604 |
| 11 Apr 2023 | CNY | 11.373 | 11.377 | 11.308 | 11.346 | 11.346 | -0.024 (-0.21%) | 73,345,182 |
| 10 Apr 2023 | CNY | 11.417 | 11.426 | 11.362 | 11.37 | 11.37 | -0.038 (-0.33%) | 71,552,589 |
| 7 Apr 2023 | CNY | 11.364 | 11.418 | 11.351 | 11.408 | 11.408 | +0.049 (+0.43%) | 70,996,095 |
