| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 10.8 | 10.88 | 10.64 | 10.76 | 10.76 | -0.07 (-0.65%) | 4,063,050 |
| 25 May 2023 | CNY | 10.97 | 10.97 | 10.67 | 10.83 | 10.83 | -0.14 (-1.28%) | 7,369,775 |
| 24 May 2023 | CNY | 11.12 | 11.24 | 10.92 | 10.97 | 10.97 | -0.23 (-2.05%) | 7,793,977 |
| 23 May 2023 | CNY | 11.46 | 11.52 | 11.2 | 11.2 | 11.2 | -0.25 (-2.18%) | 6,441,546 |
| 22 May 2023 | CNY | 11.2 | 11.59 | 11.2 | 11.45 | 11.45 | +0.05 (+0.44%) | 7,114,351 |
| 19 May 2023 | CNY | 11.27 | 11.5 | 11.11 | 11.4 | 11.4 | +0.16 (+1.42%) | 7,429,687 |
| 18 May 2023 | CNY | 11.33 | 11.47 | 11.16 | 11.24 | 11.24 | -0.15 (-1.32%) | 7,186,473 |
| 17 May 2023 | CNY | 11.95 | 11.98 | 11.25 | 11.39 | 11.39 | -0.52 (-4.37%) | 15,883,145 |
| 16 May 2023 | CNY | 12.04 | 12.08 | 11.87 | 11.91 | 11.91 | -0.12 (-1.00%) | 4,421,150 |
| 15 May 2023 | CNY | 11.96 | 12.09 | 11.8 | 12.03 | 12.03 | +0.01 (+0.08%) | 5,227,840 |
| 12 May 2023 | CNY | 12 | 12.21 | 11.98 | 12.02 | 12.02 | -0.06 (-0.50%) | 4,949,429 |
| 11 May 2023 | CNY | 12.07 | 12.17 | 11.98 | 12.08 | 12.08 | +0.03 (+0.25%) | 6,615,838 |
| 10 May 2023 | CNY | 12.28 | 12.33 | 12.03 | 12.05 | 12.05 | -0.31 (-2.51%) | 8,399,252 |
| 9 May 2023 | CNY | 12.37 | 12.47 | 12.24 | 12.36 | 12.36 | -0.05 (-0.40%) | 8,357,331 |
| 8 May 2023 | CNY | 12.52 | 12.55 | 12.23 | 12.41 | 12.41 | -0.22 (-1.74%) | 11,756,500 |
| 5 May 2023 | CNY | 12.22 | 12.74 | 12.08 | 12.63 | 12.63 | +0.45 (+3.69%) | 18,701,731 |
| 4 May 2023 | CNY | 11.95 | 12.27 | 11.88 | 12.18 | 12.18 | -0.07 (-0.57%) | 10,740,589 |
| 28 Apr 2023 | CNY | 12.27 | 12.4 | 12.16 | 12.25 | 12.25 | -0.03 (-0.24%) | 9,366,046 |
| 27 Apr 2023 | CNY | 12.17 | 12.5 | 12.12 | 12.28 | 12.28 | -0.02 (-0.16%) | 11,127,043 |
| 26 Apr 2023 | CNY | 11.93 | 12.45 | 11.8 | 12.3 | 12.3 | +0.35 (+2.93%) | 13,813,845 |
| 25 Apr 2023 | CNY | 11.84 | 11.95 | 11.76 | 11.95 | 11.95 | +0.11 (+0.93%) | 10,207,954 |
| 24 Apr 2023 | CNY | 12.12 | 12.12 | 11.76 | 11.84 | 11.84 | -0.31 (-2.55%) | 12,658,757 |
| 21 Apr 2023 | CNY | 12.06 | 12.26 | 11.97 | 12.15 | 12.15 | +0.05 (+0.41%) | 13,516,130 |
| 20 Apr 2023 | CNY | 12.21 | 12.31 | 12.02 | 12.1 | 12.1 | -0.24 (-1.94%) | 13,659,321 |
| 19 Apr 2023 | CNY | 12.7 | 12.75 | 12.29 | 12.34 | 12.34 | -0.45 (-3.52%) | 17,354,209 |
| 18 Apr 2023 | CNY | 12.64 | 12.94 | 12.45 | 12.79 | 12.79 | -0.01 (-0.08%) | 12,471,173 |
| 17 Apr 2023 | CNY | 12.7 | 13.12 | 12.7 | 12.8 | 12.8 | +0.07 (+0.55%) | 14,224,587 |
| 14 Apr 2023 | CNY | 13 | 13.09 | 12.66 | 12.73 | 12.73 | -0.27 (-2.08%) | 16,392,799 |
| 13 Apr 2023 | CNY | 13.61 | 13.61 | 12.98 | 13 | 13 | -0.65 (-4.76%) | 26,142,280 |
| 12 Apr 2023 | CNY | 13.6 | 13.68 | 13.45 | 13.65 | 13.65 | -0.01 (-0.07%) | 15,912,166 |
