| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.02 | 10.1 | 9.99 | 10 | 10 | -0.03 (-0.30%) | 12,749,971 |
| 23 May 2023 | CNY | 10.14 | 10.15 | 10.03 | 10.03 | 10.03 | -0.1 (-0.99%) | 11,782,022 |
| 22 May 2023 | CNY | 10.12 | 10.21 | 10.06 | 10.13 | 10.13 | -0.02 (-0.20%) | 13,534,348 |
| 19 May 2023 | CNY | 10.17 | 10.22 | 10.11 | 10.15 | 10.15 | -0.05 (-0.49%) | 11,969,028 |
| 18 May 2023 | CNY | 10.28 | 10.31 | 10.17 | 10.2 | 10.2 | -0.09 (-0.87%) | 16,219,426 |
| 17 May 2023 | CNY | 10.26 | 10.36 | 10.2 | 10.29 | 10.29 | +0.03 (+0.29%) | 13,064,682 |
| 16 May 2023 | CNY | 10.41 | 10.48 | 10.24 | 10.26 | 10.26 | -0.16 (-1.54%) | 16,512,967 |
| 15 May 2023 | CNY | 10.29 | 10.43 | 10.12 | 10.42 | 10.42 | +0.16 (+1.56%) | 23,353,585 |
| 12 May 2023 | CNY | 10.39 | 10.44 | 10.26 | 10.26 | 10.26 | -0.14 (-1.35%) | 16,642,746 |
| 11 May 2023 | CNY | 10.48 | 10.57 | 10.38 | 10.4 | 10.4 | -0.06 (-0.57%) | 17,193,917 |
| 10 May 2023 | CNY | 10.67 | 10.76 | 10.42 | 10.46 | 10.46 | -0.29 (-2.70%) | 35,886,657 |
| 9 May 2023 | CNY | 10.59 | 11.12 | 10.51 | 10.75 | 10.75 | +0.16 (+1.51%) | 82,727,313 |
| 8 May 2023 | CNY | 10.3 | 10.68 | 10.18 | 10.59 | 10.59 | +0.25 (+2.42%) | 45,922,110 |
| 5 May 2023 | CNY | 10.23 | 10.51 | 10.21 | 10.34 | 10.34 | +0.1 (+0.98%) | 33,307,441 |
| 4 May 2023 | CNY | 10.2 | 10.32 | 10.14 | 10.24 | 10.24 | -0.04 (-0.39%) | 22,423,020 |
| 28 Apr 2023 | CNY | 10.12 | 10.35 | 10.1 | 10.28 | 10.28 | +0.21 (+2.09%) | 23,866,513 |
| 27 Apr 2023 | CNY | 10.01 | 10.19 | 9.98 | 10.07 | 10.07 | -0.02 (-0.20%) | 20,681,373 |
| 26 Apr 2023 | CNY | 10.04 | 10.18 | 9.98 | 10.09 | 10.09 | +0.02 (+0.20%) | 16,541,682 |
| 25 Apr 2023 | CNY | 10.15 | 10.18 | 9.93 | 10.07 | 10.07 | -0.06 (-0.59%) | 22,727,886 |
| 24 Apr 2023 | CNY | 10.25 | 10.29 | 10.1 | 10.13 | 10.13 | 0.0 (0.0%) | 22,087,021 |
| 21 Apr 2023 | CNY | 10.7 | 10.73 | 10.12 | 10.13 | 10.13 | -0.56 (-5.24%) | 44,378,448 |
| 20 Apr 2023 | CNY | 10.8 | 10.81 | 10.52 | 10.69 | 10.69 | -0.12 (-1.11%) | 31,862,036 |
| 19 Apr 2023 | CNY | 11.11 | 11.12 | 10.75 | 10.81 | 10.81 | -0.32 (-2.88%) | 33,767,993 |
| 18 Apr 2023 | CNY | 11.29 | 11.36 | 11.1 | 11.13 | 11.13 | -0.19 (-1.68%) | 26,929,760 |
| 17 Apr 2023 | CNY | 11.05 | 11.33 | 11 | 11.32 | 11.32 | +0.31 (+2.82%) | 44,659,403 |
| 14 Apr 2023 | CNY | 10.97 | 11.07 | 10.91 | 11.01 | 11.01 | +0.05 (+0.46%) | 19,423,155 |
| 13 Apr 2023 | CNY | 11.13 | 11.15 | 10.9 | 10.96 | 10.96 | -0.21 (-1.88%) | 27,138,427 |
| 12 Apr 2023 | CNY | 11.23 | 11.34 | 11.11 | 11.17 | 11.17 | -0.07 (-0.62%) | 23,461,486 |
| 11 Apr 2023 | CNY | 11.27 | 11.38 | 11.14 | 11.24 | 11.24 | +0.07 (+0.63%) | 29,270,220 |
| 10 Apr 2023 | CNY | 11.47 | 11.52 | 11.12 | 11.17 | 11.17 | -0.18 (-1.59%) | 35,632,643 |
