| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 10.03 | 10.12 | 9.88 | 10.09 | 10.09 | +0.07 (+0.70%) | 16,722,543 |
| 24 May 2023 | CNY | 10.08 | 10.19 | 10.02 | 10.02 | 10.02 | -0.1 (-0.99%) | 15,087,427 |
| 23 May 2023 | CNY | 10.37 | 10.41 | 10.1 | 10.12 | 10.12 | -0.24 (-2.32%) | 20,616,198 |
| 22 May 2023 | CNY | 10.55 | 10.58 | 10.28 | 10.36 | 10.36 | -0.28 (-2.63%) | 20,875,360 |
| 19 May 2023 | CNY | 10.7 | 10.77 | 10.5 | 10.64 | 10.64 | -0.07 (-0.65%) | 13,094,808 |
| 18 May 2023 | CNY | 10.63 | 10.82 | 10.53 | 10.71 | 10.71 | +0.15 (+1.42%) | 16,117,811 |
| 17 May 2023 | CNY | 10.44 | 10.63 | 10.36 | 10.56 | 10.56 | +0.12 (+1.15%) | 13,958,597 |
| 16 May 2023 | CNY | 10.92 | 10.94 | 10.4 | 10.44 | 10.44 | -0.51 (-4.66%) | 25,497,075 |
| 15 May 2023 | CNY | 11.09 | 11.16 | 10.63 | 10.95 | 10.95 | -0.14 (-1.26%) | 20,482,393 |
| 12 May 2023 | CNY | 11.42 | 11.49 | 11.08 | 11.09 | 11.09 | -0.41 (-3.57%) | 17,243,120 |
| 11 May 2023 | CNY | 11.44 | 11.64 | 11.28 | 11.5 | 11.5 | +0.01 (+0.09%) | 19,433,294 |
| 10 May 2023 | CNY | 11.68 | 11.82 | 11.37 | 11.49 | 11.49 | -0.11 (-0.95%) | 24,201,343 |
| 9 May 2023 | CNY | 11.65 | 11.98 | 11.43 | 11.6 | 11.6 | -0.03 (-0.26%) | 33,213,639 |
| 8 May 2023 | CNY | 11.51 | 11.81 | 11.17 | 11.63 | 11.63 | +0.17 (+1.48%) | 34,464,401 |
| 5 May 2023 | CNY | 11.41 | 11.74 | 11.29 | 11.46 | 11.46 | -0.08 (-0.69%) | 28,382,925 |
| 4 May 2023 | CNY | 11.26 | 11.88 | 11.22 | 11.54 | 11.54 | +0.14 (+1.23%) | 46,810,619 |
| 28 Apr 2023 | CNY | 10.41 | 11.4 | 10.38 | 11.4 | 11.4 | +1.04 (+10.04%) | 53,216,768 |
| 27 Apr 2023 | CNY | 10.6 | 10.8 | 10.25 | 10.36 | 10.36 | -0.49 (-4.52%) | 32,935,151 |
| 26 Apr 2023 | CNY | 11.1 | 11.19 | 10.66 | 10.85 | 10.85 | -0.26 (-2.34%) | 31,736,442 |
| 25 Apr 2023 | CNY | 11.42 | 11.48 | 10.98 | 11.11 | 11.11 | -0.38 (-3.31%) | 30,475,357 |
| 24 Apr 2023 | CNY | 11.26 | 11.57 | 11.25 | 11.49 | 11.49 | +0.23 (+2.04%) | 32,097,800 |
| 21 Apr 2023 | CNY | 12 | 12 | 11.24 | 11.26 | 11.26 | -0.77 (-6.40%) | 40,683,417 |
| 20 Apr 2023 | CNY | 11.59 | 12.06 | 11.51 | 12.03 | 12.03 | +0.29 (+2.47%) | 56,030,296 |
| 19 Apr 2023 | CNY | 11.23 | 12.38 | 11.2 | 11.74 | 11.74 | +0.49 (+4.36%) | 112,458,415 |
| 18 Apr 2023 | CNY | 11.36 | 11.46 | 11.2 | 11.25 | 11.25 | -0.09 (-0.79%) | 28,994,539 |
| 17 Apr 2023 | CNY | 11.9 | 11.98 | 11.23 | 11.34 | 11.34 | -0.71 (-5.89%) | 63,753,718 |
| 14 Apr 2023 | CNY | 12.45 | 12.51 | 11.83 | 12.05 | 12.05 | -0.35 (-2.82%) | 46,265,351 |
| 13 Apr 2023 | CNY | 12.5 | 12.7 | 12.31 | 12.4 | 12.4 | -0.2 (-1.59%) | 42,044,614 |
| 12 Apr 2023 | CNY | 12.55 | 12.71 | 12.3 | 12.6 | 12.6 | -0.11 (-0.87%) | 51,508,044 |
| 11 Apr 2023 | CNY | 12.32 | 12.72 | 12.12 | 12.71 | 12.71 | +0.3 (+2.42%) | 72,462,343 |
