| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.49 | 11.54 | 11.36 | 11.36 | 11.36 | -0.14 (-1.22%) | 5,528,510 |
| 22 May 2023 | CNY | 11.19 | 11.51 | 11.15 | 11.5 | 11.5 | +0.33 (+2.95%) | 13,472,149 |
| 19 May 2023 | CNY | 11.06 | 11.23 | 11 | 11.17 | 11.17 | +0.06 (+0.54%) | 4,799,335 |
| 18 May 2023 | CNY | 11.23 | 11.27 | 11.05 | 11.11 | 11.11 | -0.13 (-1.16%) | 6,502,827 |
| 17 May 2023 | CNY | 11.19 | 11.3 | 11.13 | 11.24 | 11.24 | +0.06 (+0.54%) | 4,864,081 |
| 16 May 2023 | CNY | 11.4 | 11.42 | 11.16 | 11.18 | 11.18 | -0.2 (-1.76%) | 8,910,760 |
| 15 May 2023 | CNY | 11.31 | 11.39 | 11.16 | 11.38 | 11.38 | +0.04 (+0.35%) | 5,995,765 |
| 12 May 2023 | CNY | 11.37 | 11.54 | 11.34 | 11.34 | 11.34 | -0.07 (-0.61%) | 6,508,722 |
| 11 May 2023 | CNY | 11.34 | 11.47 | 11.32 | 11.41 | 11.41 | +0.06 (+0.53%) | 5,814,593 |
| 10 May 2023 | CNY | 11.27 | 11.37 | 11.26 | 11.35 | 11.35 | +0.08 (+0.71%) | 4,818,716 |
| 9 May 2023 | CNY | 11.38 | 11.44 | 11.25 | 11.27 | 11.27 | -0.12 (-1.05%) | 7,761,334 |
| 8 May 2023 | CNY | 11.42 | 11.52 | 11.34 | 11.39 | 11.39 | +0.04 (+0.35%) | 6,226,630 |
| 5 May 2023 | CNY | 11.42 | 11.49 | 11.28 | 11.35 | 11.35 | -0.08 (-0.70%) | 6,180,141 |
| 4 May 2023 | CNY | 11.35 | 11.51 | 11.33 | 11.43 | 11.43 | +0.04 (+0.35%) | 6,178,510 |
| 28 Apr 2023 | CNY | 11.21 | 11.4 | 11.19 | 11.39 | 11.39 | +0.1 (+0.89%) | 8,229,416 |
| 27 Apr 2023 | CNY | 11.16 | 11.36 | 11.14 | 11.29 | 11.29 | +0.1 (+0.89%) | 6,764,385 |
| 26 Apr 2023 | CNY | 11.1 | 11.22 | 11.07 | 11.19 | 11.19 | +0.08 (+0.72%) | 4,835,591 |
| 25 Apr 2023 | CNY | 11.26 | 11.37 | 11 | 11.11 | 11.11 | -0.18 (-1.59%) | 8,963,902 |
| 24 Apr 2023 | CNY | 11.28 | 11.41 | 11.07 | 11.29 | 11.29 | +0.02 (+0.18%) | 8,129,721 |
| 21 Apr 2023 | CNY | 11.33 | 11.49 | 11.27 | 11.27 | 11.27 | -0.07 (-0.62%) | 7,727,962 |
| 20 Apr 2023 | CNY | 11.6 | 11.63 | 11.33 | 11.34 | 11.34 | -0.26 (-2.24%) | 10,876,650 |
| 19 Apr 2023 | CNY | 11.7 | 11.71 | 11.58 | 11.6 | 11.6 | -0.11 (-0.94%) | 6,712,536 |
| 18 Apr 2023 | CNY | 11.58 | 11.72 | 11.42 | 11.71 | 11.71 | +0.18 (+1.56%) | 12,539,992 |
| 17 Apr 2023 | CNY | 11.51 | 11.56 | 11.46 | 11.53 | 11.53 | +0.03 (+0.26%) | 7,759,571 |
| 14 Apr 2023 | CNY | 11.66 | 11.75 | 11.5 | 11.5 | 11.5 | -0.2 (-1.71%) | 9,255,968 |
| 13 Apr 2023 | CNY | 11.5 | 11.71 | 11.46 | 11.7 | 11.7 | +0.2 (+1.74%) | 9,250,865 |
| 12 Apr 2023 | CNY | 11.69 | 11.69 | 11.5 | 11.5 | 11.5 | -0.12 (-1.03%) | 8,985,809 |
| 11 Apr 2023 | CNY | 11.71 | 11.79 | 11.59 | 11.62 | 11.62 | -0.21 (-1.78%) | 6,572,827 |
| 10 Apr 2023 | CNY | 11.96 | 11.96 | 11.82 | 11.83 | 11.83 | -0.14 (-1.17%) | 8,621,896 |
| 7 Apr 2023 | CNY | 11.93 | 12 | 11.89 | 11.97 | 11.97 | +0.02 (+0.17%) | 6,756,546 |
