| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 11.85 | 11.87 | 11.58 | 11.71 | 11.71 | -0.22 (-1.84%) | 12,623,641 |
| 24 May 2023 | CNY | 11.87 | 12.04 | 11.6 | 11.93 | 11.93 | -0.01 (-0.08%) | 19,852,644 |
| 23 May 2023 | CNY | 11.63 | 12.13 | 11.63 | 11.94 | 11.94 | +0.42 (+3.65%) | 30,825,822 |
| 22 May 2023 | CNY | 11.45 | 11.58 | 11.38 | 11.52 | 11.52 | +0.07 (+0.61%) | 9,127,098 |
| 19 May 2023 | CNY | 11.32 | 11.5 | 11.2 | 11.45 | 11.45 | +0.13 (+1.15%) | 15,622,122 |
| 18 May 2023 | CNY | 11.51 | 11.59 | 11.25 | 11.32 | 11.32 | -0.22 (-1.91%) | 13,494,925 |
| 17 May 2023 | CNY | 11.63 | 11.77 | 11.49 | 11.54 | 11.54 | -0.11 (-0.94%) | 15,829,946 |
| 16 May 2023 | CNY | 11.6 | 11.8 | 11.58 | 11.65 | 11.65 | +0.15 (+1.30%) | 14,112,921 |
| 15 May 2023 | CNY | 11.47 | 11.55 | 11.16 | 11.5 | 11.5 | +0.03 (+0.26%) | 14,912,924 |
| 12 May 2023 | CNY | 11.01 | 12.02 | 10.94 | 11.47 | 11.47 | +0.46 (+4.18%) | 35,813,160 |
| 11 May 2023 | CNY | 11 | 11.27 | 10.85 | 11.01 | 11.01 | +0.01 (+0.09%) | 14,975,288 |
| 10 May 2023 | CNY | 10.95 | 11.2 | 10.87 | 11 | 11 | -0.01 (-0.09%) | 12,858,563 |
| 9 May 2023 | CNY | 11.39 | 11.39 | 10.98 | 11.01 | 11.01 | -0.37 (-3.25%) | 19,483,586 |
| 8 May 2023 | CNY | 11.41 | 11.73 | 11.22 | 11.38 | 11.38 | -0.03 (-0.26%) | 15,682,585 |
| 5 May 2023 | CNY | 11.89 | 11.89 | 11.39 | 11.41 | 11.41 | -0.49 (-4.12%) | 19,646,970 |
| 4 May 2023 | CNY | 11.85 | 12.06 | 11.81 | 11.9 | 11.9 | 0.0 (0.0%) | 12,244,761 |
| 28 Apr 2023 | CNY | 11.91 | 12.03 | 11.6 | 11.9 | 11.9 | +0.03 (+0.25%) | 14,322,027 |
| 27 Apr 2023 | CNY | 11.46 | 12 | 11.42 | 11.87 | 11.87 | +0.24 (+2.06%) | 18,346,606 |
| 26 Apr 2023 | CNY | 11.65 | 11.81 | 11.58 | 11.63 | 11.63 | -0.05 (-0.43%) | 14,495,090 |
| 25 Apr 2023 | CNY | 11.69 | 11.88 | 11.46 | 11.68 | 11.68 | -0.1 (-0.85%) | 23,215,267 |
| 24 Apr 2023 | CNY | 11.75 | 12.11 | 11.69 | 11.78 | 11.78 | -0.11 (-0.93%) | 17,312,883 |
| 21 Apr 2023 | CNY | 12 | 12.2 | 11.61 | 11.89 | 11.89 | -0.1 (-0.83%) | 23,665,688 |
| 20 Apr 2023 | CNY | 12.29 | 12.34 | 11.89 | 11.99 | 11.99 | -0.3 (-2.44%) | 17,078,284 |
| 19 Apr 2023 | CNY | 11.96 | 12.38 | 11.96 | 12.29 | 12.29 | +0.27 (+2.25%) | 23,736,239 |
| 18 Apr 2023 | CNY | 12.32 | 12.35 | 11.95 | 12.02 | 12.02 | -0.32 (-2.59%) | 20,445,592 |
| 17 Apr 2023 | CNY | 12.02 | 12.35 | 11.91 | 12.34 | 12.34 | +0.35 (+2.92%) | 29,067,832 |
| 14 Apr 2023 | CNY | 12.19 | 12.28 | 11.8 | 11.99 | 11.99 | -0.18 (-1.48%) | 21,088,914 |
| 13 Apr 2023 | CNY | 12.12 | 12.24 | 11.97 | 12.17 | 12.17 | +0.08 (+0.66%) | 18,940,923 |
| 12 Apr 2023 | CNY | 12.12 | 12.34 | 12.03 | 12.09 | 12.09 | -0.02 (-0.17%) | 17,640,837 |
| 11 Apr 2023 | CNY | 12.1 | 12.24 | 11.95 | 12.11 | 12.11 | 0.0 (0.0%) | 13,178,319 |
