| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 10.16 | 10.38 | 10.06 | 10.33 | 10.33 | +0.09 (+0.88%) | 14,500,171 |
| 12 May 2023 | CNY | 10.26 | 10.46 | 10.19 | 10.24 | 10.24 | -0.08 (-0.78%) | 14,058,680 |
| 11 May 2023 | CNY | 10.43 | 10.5 | 10.27 | 10.32 | 10.32 | -0.13 (-1.24%) | 13,490,072 |
| 10 May 2023 | CNY | 10.6 | 10.69 | 10.36 | 10.45 | 10.45 | -0.06 (-0.57%) | 23,525,716 |
| 9 May 2023 | CNY | 10.52 | 10.93 | 10.42 | 10.51 | 10.51 | -0.03 (-0.28%) | 34,505,831 |
| 8 May 2023 | CNY | 10.6 | 10.67 | 10.11 | 10.54 | 10.54 | -0.24 (-2.23%) | 32,129,260 |
| 5 May 2023 | CNY | 10.08 | 10.92 | 10.01 | 10.78 | 10.78 | +0.6 (+5.89%) | 54,822,513 |
| 4 May 2023 | CNY | 10.48 | 10.52 | 10.1 | 10.18 | 10.18 | -0.43 (-4.05%) | 28,136,788 |
| 28 Apr 2023 | CNY | 10.7 | 10.75 | 10.32 | 10.61 | 10.61 | -0.46 (-4.16%) | 27,683,022 |
| 27 Apr 2023 | CNY | 11.26 | 11.29 | 11.01 | 11.07 | 11.07 | -0.22 (-1.95%) | 22,719,097 |
| 26 Apr 2023 | CNY | 11.15 | 11.38 | 10.87 | 11.29 | 11.29 | +0.01 (+0.09%) | 21,121,409 |
| 25 Apr 2023 | CNY | 11.38 | 11.55 | 11.13 | 11.28 | 11.28 | 0.0 (0.0%) | 15,182,316 |
| 24 Apr 2023 | CNY | 11.36 | 11.46 | 11.2 | 11.28 | 11.28 | -0.21 (-1.83%) | 21,702,023 |
| 21 Apr 2023 | CNY | 11.64 | 11.91 | 11.42 | 11.49 | 11.49 | -0.1 (-0.86%) | 25,643,409 |
| 20 Apr 2023 | CNY | 11.49 | 11.66 | 11.36 | 11.59 | 11.59 | +0.04 (+0.35%) | 17,595,090 |
| 19 Apr 2023 | CNY | 11.76 | 11.76 | 11.31 | 11.55 | 11.55 | -0.23 (-1.95%) | 32,028,802 |
| 18 Apr 2023 | CNY | 12.06 | 12.13 | 11.69 | 11.78 | 11.78 | -0.35 (-2.89%) | 28,197,554 |
| 17 Apr 2023 | CNY | 12.03 | 12.2 | 11.95 | 12.13 | 12.13 | +0.04 (+0.33%) | 14,701,698 |
| 14 Apr 2023 | CNY | 12.22 | 12.25 | 11.9 | 12.09 | 12.09 | -0.06 (-0.49%) | 17,202,225 |
| 13 Apr 2023 | CNY | 12.31 | 12.37 | 12 | 12.15 | 12.15 | -0.26 (-2.10%) | 31,883,780 |
| 12 Apr 2023 | CNY | 12.55 | 12.67 | 12.21 | 12.41 | 12.41 | -0.04 (-0.32%) | 24,910,520 |
| 11 Apr 2023 | CNY | 12.22 | 12.5 | 12.15 | 12.45 | 12.45 | +0.06 (+0.48%) | 30,652,440 |
| 10 Apr 2023 | CNY | 12.17 | 12.48 | 12.07 | 12.39 | 12.39 | +0.21 (+1.72%) | 34,406,676 |
| 7 Apr 2023 | CNY | 11.6 | 12.67 | 11.59 | 12.18 | 12.18 | +0.65 (+5.64%) | 61,737,536 |
| 6 Apr 2023 | CNY | 11.34 | 11.63 | 11.26 | 11.53 | 11.53 | +0.19 (+1.68%) | 19,866,866 |
| 4 Apr 2023 | CNY | 11.59 | 11.8 | 11.27 | 11.34 | 11.34 | -0.31 (-2.66%) | 37,043,028 |
| 3 Apr 2023 | CNY | 10.8 | 11.72 | 10.8 | 11.65 | 11.65 | +0.87 (+8.07%) | 50,684,704 |
| 31 Mar 2023 | CNY | 10.95 | 11.05 | 10.78 | 10.78 | 10.78 | +0.07 (+0.65%) | 18,713,355 |
| 30 Mar 2023 | CNY | 10.88 | 10.88 | 10.43 | 10.71 | 10.71 | -0.06 (-0.56%) | 23,228,006 |
| 29 Mar 2023 | CNY | 10.72 | 10.87 | 10.63 | 10.77 | 10.77 | +0.1 (+0.94%) | 13,527,020 |
