| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.32 | 11.45 | 11.26 | 11.37 | 11.37 | +0.06 (+0.53%) | 2,644,364 |
| 22 May 2023 | CNY | 11.15 | 11.39 | 11.15 | 11.31 | 11.31 | +0.07 (+0.62%) | 2,794,379 |
| 19 May 2023 | CNY | 11.22 | 11.36 | 11.21 | 11.24 | 11.24 | -0.1 (-0.88%) | 1,379,915 |
| 18 May 2023 | CNY | 11.2 | 11.45 | 11.15 | 11.34 | 11.34 | +0.14 (+1.25%) | 3,045,800 |
| 17 May 2023 | CNY | 11.2 | 11.27 | 11.15 | 11.2 | 11.2 | 0.0 (0.0%) | 1,556,600 |
| 16 May 2023 | CNY | 11.31 | 11.31 | 11.17 | 11.2 | 11.2 | -0.12 (-1.06%) | 1,763,056 |
| 15 May 2023 | CNY | 11.31 | 11.38 | 11.15 | 11.32 | 11.32 | +0.01 (+0.09%) | 2,801,911 |
| 12 May 2023 | CNY | 11.25 | 11.39 | 11.12 | 11.31 | 11.31 | 0.0 (0.0%) | 3,300,800 |
| 11 May 2023 | CNY | 11.44 | 11.45 | 11.26 | 11.31 | 11.31 | -0.13 (-1.14%) | 4,658,656 |
| 10 May 2023 | CNY | 11.03 | 11.46 | 10.99 | 11.44 | 11.44 | +0.4 (+3.62%) | 8,524,825 |
| 9 May 2023 | CNY | 11.23 | 11.24 | 10.99 | 11.04 | 11.04 | -0.15 (-1.34%) | 2,718,201 |
| 8 May 2023 | CNY | 11.14 | 11.28 | 11.05 | 11.19 | 11.19 | +0.08 (+0.72%) | 4,714,687 |
| 5 May 2023 | CNY | 10.92 | 11.12 | 10.84 | 11.11 | 11.11 | +0.19 (+1.74%) | 3,984,432 |
| 4 May 2023 | CNY | 10.96 | 11.06 | 10.89 | 10.92 | 10.92 | -0.08 (-0.73%) | 1,837,069 |
| 28 Apr 2023 | CNY | 10.65 | 11.15 | 10.63 | 11 | 11 | +0.21 (+1.95%) | 3,544,032 |
| 27 Apr 2023 | CNY | 10.75 | 10.98 | 10.72 | 10.79 | 10.79 | -0.01 (-0.09%) | 1,727,400 |
| 26 Apr 2023 | CNY | 10.45 | 10.94 | 10.45 | 10.8 | 10.8 | +0.29 (+2.76%) | 2,609,400 |
| 25 Apr 2023 | CNY | 10.75 | 10.82 | 10.41 | 10.51 | 10.51 | -0.24 (-2.23%) | 2,527,269 |
| 24 Apr 2023 | CNY | 10.98 | 10.98 | 10.4 | 10.75 | 10.75 | -0.12 (-1.10%) | 2,850,300 |
| 21 Apr 2023 | CNY | 10.9 | 11.14 | 10.85 | 10.87 | 10.87 | -0.15 (-1.36%) | 2,909,000 |
| 20 Apr 2023 | CNY | 10.71 | 11.03 | 10.6 | 11.02 | 11.02 | +0.25 (+2.32%) | 4,847,260 |
| 19 Apr 2023 | CNY | 10.76 | 10.82 | 10.65 | 10.77 | 10.77 | 0.0 (0.0%) | 1,332,100 |
| 18 Apr 2023 | CNY | 10.8 | 10.88 | 10.64 | 10.77 | 10.77 | +0.01 (+0.09%) | 1,486,673 |
| 17 Apr 2023 | CNY | 10.78 | 10.83 | 10.73 | 10.76 | 10.76 | -0.01 (-0.09%) | 1,219,200 |
| 14 Apr 2023 | CNY | 10.61 | 10.78 | 10.61 | 10.77 | 10.77 | +0.1 (+0.94%) | 1,685,468 |
| 13 Apr 2023 | CNY | 10.62 | 10.82 | 10.6 | 10.67 | 10.67 | 0.0 (0.0%) | 1,763,200 |
| 12 Apr 2023 | CNY | 10.73 | 10.87 | 10.65 | 10.67 | 10.67 | -0.12 (-1.11%) | 2,029,300 |
| 11 Apr 2023 | CNY | 10.95 | 10.95 | 10.7 | 10.79 | 10.79 | -0.12 (-1.10%) | 2,001,707 |
| 10 Apr 2023 | CNY | 11.12 | 11.2 | 10.9 | 10.91 | 10.91 | -0.21 (-1.89%) | 2,778,194 |
| 7 Apr 2023 | CNY | 10.94 | 11.2 | 10.94 | 11.12 | 11.12 | +0.16 (+1.46%) | 2,527,907 |
