| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.33 | 11.33 | 10.9 | 10.94 | 10.94 | -0.43 (-3.78%) | 72,212,364 |
| 22 May 2023 | CNY | 10.89 | 11.5 | 10.85 | 11.37 | 11.37 | +0.54 (+4.99%) | 109,931,704 |
| 19 May 2023 | CNY | 10.99 | 11.05 | 10.81 | 10.83 | 10.83 | -0.27 (-2.43%) | 49,281,509 |
| 18 May 2023 | CNY | 10.98 | 11.29 | 10.97 | 11.1 | 11.1 | +0.05 (+0.45%) | 65,718,189 |
| 17 May 2023 | CNY | 10.86 | 11.15 | 10.75 | 11.05 | 11.05 | +0.13 (+1.19%) | 69,324,514 |
| 16 May 2023 | CNY | 11.02 | 11.17 | 10.7 | 10.92 | 10.92 | -0.26 (-2.33%) | 92,305,001 |
| 15 May 2023 | CNY | 11.61 | 11.75 | 10.85 | 11.18 | 11.18 | -0.22 (-1.93%) | 151,685,005 |
| 12 May 2023 | CNY | 11 | 11.51 | 10.93 | 11.4 | 11.4 | +0.3 (+2.70%) | 121,300,089 |
| 11 May 2023 | CNY | 11.05 | 11.33 | 10.9 | 11.1 | 11.1 | +0.05 (+0.45%) | 77,559,633 |
| 10 May 2023 | CNY | 11.06 | 11.37 | 10.95 | 11.05 | 11.05 | +0.05 (+0.45%) | 80,938,306 |
| 9 May 2023 | CNY | 11.09 | 11.35 | 10.97 | 11 | 11 | -0.14 (-1.26%) | 123,407,467 |
| 8 May 2023 | CNY | 10.69 | 11.79 | 10.67 | 11.14 | 11.14 | +0.42 (+3.92%) | 177,197,616 |
| 5 May 2023 | CNY | 10.53 | 10.89 | 10.51 | 10.72 | 10.72 | +0.19 (+1.80%) | 94,558,640 |
| 4 May 2023 | CNY | 10.4 | 10.64 | 10.37 | 10.53 | 10.53 | +0.07 (+0.67%) | 70,543,187 |
| 28 Apr 2023 | CNY | 10.42 | 10.53 | 10.34 | 10.46 | 10.46 | +0.02 (+0.19%) | 42,516,783 |
| 27 Apr 2023 | CNY | 10.45 | 10.52 | 10.21 | 10.44 | 10.44 | -0.04 (-0.38%) | 40,119,435 |
| 26 Apr 2023 | CNY | 10.27 | 10.64 | 10.26 | 10.48 | 10.48 | +0.24 (+2.34%) | 77,826,604 |
| 25 Apr 2023 | CNY | 10.37 | 10.5 | 10.02 | 10.24 | 10.24 | -0.07 (-0.68%) | 49,032,090 |
| 24 Apr 2023 | CNY | 9.95 | 10.39 | 9.95 | 10.31 | 10.31 | +0.33 (+3.31%) | 59,605,619 |
| 21 Apr 2023 | CNY | 10.18 | 10.25 | 9.92 | 9.98 | 9.98 | -0.2 (-1.96%) | 34,922,146 |
| 20 Apr 2023 | CNY | 10.2 | 10.2 | 10.01 | 10.18 | 10.18 | -0.02 (-0.20%) | 23,153,477 |
| 19 Apr 2023 | CNY | 10.3 | 10.33 | 10.12 | 10.2 | 10.2 | -0.09 (-0.87%) | 29,568,474 |
| 18 Apr 2023 | CNY | 10.39 | 10.43 | 10.23 | 10.29 | 10.29 | -0.09 (-0.87%) | 34,103,290 |
| 17 Apr 2023 | CNY | 10.5 | 10.62 | 10.34 | 10.38 | 10.38 | -0.14 (-1.33%) | 52,574,927 |
| 14 Apr 2023 | CNY | 10.27 | 10.59 | 10.27 | 10.52 | 10.52 | +0.25 (+2.43%) | 69,998,978 |
| 13 Apr 2023 | CNY | 10.23 | 10.31 | 10.18 | 10.27 | 10.27 | +0.1 (+0.98%) | 29,581,952 |
| 12 Apr 2023 | CNY | 10.21 | 10.41 | 10.1 | 10.17 | 10.17 | -0.08 (-0.78%) | 45,169,678 |
| 11 Apr 2023 | CNY | 10.2 | 10.29 | 10.12 | 10.25 | 10.25 | +0.02 (+0.20%) | 37,194,128 |
| 10 Apr 2023 | CNY | 9.89 | 10.37 | 9.89 | 10.23 | 10.23 | +0.34 (+3.44%) | 63,171,087 |
| 7 Apr 2023 | CNY | 9.81 | 9.9 | 9.78 | 9.89 | 9.89 | +0.04 (+0.41%) | 17,141,143 |
