| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 12.17 | 12.23 | 12.06 | 12.1 | 12.1 | -0.08 (-0.66%) | 553,940 |
| 17 May 2023 | CNY | 11.9 | 12.18 | 11.82 | 12.18 | 12.18 | +0.25 (+2.10%) | 1,227,440 |
| 16 May 2023 | CNY | 12.07 | 12.07 | 11.87 | 11.93 | 11.93 | -0.14 (-1.16%) | 930,300 |
| 15 May 2023 | CNY | 11.94 | 12.1 | 11.89 | 12.07 | 12.07 | +0.05 (+0.42%) | 1,099,700 |
| 12 May 2023 | CNY | 12.12 | 12.15 | 11.99 | 12.02 | 12.02 | -0.1 (-0.83%) | 961,909 |
| 11 May 2023 | CNY | 12.2 | 12.24 | 11.99 | 12.12 | 12.12 | 0.0 (0.0%) | 1,131,696 |
| 10 May 2023 | CNY | 12.1 | 12.18 | 12 | 12.12 | 12.12 | +0.01 (+0.08%) | 1,249,686 |
| 9 May 2023 | CNY | 11.97 | 12.28 | 11.9 | 12.11 | 12.11 | +0.14 (+1.17%) | 1,796,300 |
| 8 May 2023 | CNY | 11.96 | 12.08 | 11.9 | 11.97 | 11.97 | 0.0 (0.0%) | 890,943 |
| 5 May 2023 | CNY | 12.12 | 12.14 | 11.93 | 11.97 | 11.97 | -0.12 (-0.99%) | 880,160 |
| 4 May 2023 | CNY | 11.9 | 12.14 | 11.81 | 12.09 | 12.09 | +0.14 (+1.17%) | 1,743,221 |
| 28 Apr 2023 | CNY | 11.75 | 11.97 | 11.74 | 11.95 | 11.95 | +0.2 (+1.70%) | 1,272,083 |
| 27 Apr 2023 | CNY | 11.55 | 11.79 | 11.51 | 11.75 | 11.75 | +0.15 (+1.29%) | 1,001,322 |
| 26 Apr 2023 | CNY | 11.5 | 11.73 | 11.43 | 11.6 | 11.6 | +0.1 (+0.87%) | 1,010,481 |
| 25 Apr 2023 | CNY | 11.7 | 11.7 | 11.3 | 11.5 | 11.5 | -0.13 (-1.12%) | 1,271,600 |
| 24 Apr 2023 | CNY | 11.45 | 11.74 | 11.33 | 11.63 | 11.63 | +0.1 (+0.87%) | 1,572,000 |
| 21 Apr 2023 | CNY | 11.8 | 11.81 | 11.5 | 11.53 | 11.53 | -0.27 (-2.29%) | 1,404,600 |
| 20 Apr 2023 | CNY | 12.03 | 12.03 | 11.73 | 11.8 | 11.8 | -0.2 (-1.67%) | 1,448,280 |
| 19 Apr 2023 | CNY | 11.95 | 12.06 | 11.8 | 12 | 12 | +0.07 (+0.59%) | 1,061,286 |
| 18 Apr 2023 | CNY | 11.97 | 12 | 11.86 | 11.93 | 11.93 | -0.05 (-0.42%) | 757,200 |
| 17 Apr 2023 | CNY | 11.87 | 11.99 | 11.83 | 11.98 | 11.98 | +0.05 (+0.42%) | 744,800 |
| 14 Apr 2023 | CNY | 11.97 | 12.04 | 11.85 | 11.93 | 11.93 | -0.03 (-0.25%) | 865,700 |
| 13 Apr 2023 | CNY | 11.91 | 12.01 | 11.8 | 11.96 | 11.96 | +0.05 (+0.42%) | 1,184,700 |
| 12 Apr 2023 | CNY | 12.03 | 12.11 | 11.86 | 11.91 | 11.91 | -0.1 (-0.83%) | 1,424,200 |
| 11 Apr 2023 | CNY | 11.93 | 12.04 | 11.77 | 12.01 | 12.01 | +0.11 (+0.92%) | 1,426,428 |
| 10 Apr 2023 | CNY | 12.36 | 12.36 | 11.84 | 11.9 | 11.9 | -0.49 (-3.95%) | 2,779,300 |
| 7 Apr 2023 | CNY | 12.18 | 12.56 | 12.16 | 12.39 | 12.39 | +0.25 (+2.06%) | 1,303,176 |
| 6 Apr 2023 | CNY | 12.23 | 12.32 | 12.08 | 12.14 | 12.14 | -0.09 (-0.74%) | 1,260,854 |
| 4 Apr 2023 | CNY | 12.53 | 12.54 | 12.2 | 12.23 | 12.23 | -0.3 (-2.39%) | 2,029,100 |
| 3 Apr 2023 | CNY | 12.45 | 12.64 | 12.38 | 12.53 | 12.53 | -0.02 (-0.16%) | 1,483,905 |
