| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 11.12 | 11.13 | 10.88 | 10.89 | 10.89 | -0.25 (-2.24%) | 63,360,436 |
| 23 May 2023 | CNY | 11.15 | 11.24 | 11.13 | 11.14 | 11.14 | -0.04 (-0.36%) | 40,864,032 |
| 22 May 2023 | CNY | 11.1 | 11.22 | 11.06 | 11.18 | 11.18 | +0.07 (+0.63%) | 44,096,941 |
| 19 May 2023 | CNY | 11.04 | 11.14 | 10.93 | 11.11 | 11.11 | +0.07 (+0.63%) | 51,103,447 |
| 18 May 2023 | CNY | 11.07 | 11.15 | 11.02 | 11.04 | 11.04 | +0.01 (+0.09%) | 44,924,336 |
| 17 May 2023 | CNY | 11.15 | 11.16 | 11.02 | 11.03 | 11.03 | -0.12 (-1.08%) | 53,822,750 |
| 16 May 2023 | CNY | 11.37 | 11.4 | 11.12 | 11.15 | 11.15 | -0.23 (-2.02%) | 60,422,240 |
| 15 May 2023 | CNY | 11.21 | 11.38 | 11.04 | 11.38 | 11.38 | +0.15 (+1.34%) | 68,323,269 |
| 12 May 2023 | CNY | 11.32 | 11.38 | 11.2 | 11.23 | 11.23 | -0.1 (-0.88%) | 60,519,743 |
| 11 May 2023 | CNY | 11.28 | 11.4 | 11.12 | 11.33 | 11.33 | +0.12 (+1.07%) | 67,406,423 |
| 10 May 2023 | CNY | 11.39 | 11.44 | 11.17 | 11.21 | 11.21 | -0.15 (-1.32%) | 89,496,902 |
| 9 May 2023 | CNY | 11.37 | 11.58 | 11.25 | 11.36 | 11.36 | +0.08 (+0.71%) | 166,064,482 |
| 8 May 2023 | CNY | 10.84 | 11.3 | 10.84 | 11.28 | 11.28 | +0.46 (+4.25%) | 139,879,050 |
| 5 May 2023 | CNY | 11.02 | 11.08 | 10.77 | 10.82 | 10.82 | -0.2 (-1.81%) | 105,713,389 |
| 4 May 2023 | CNY | 11.05 | 11.1 | 10.81 | 11.02 | 11.02 | -0.09 (-0.81%) | 98,794,327 |
| 28 Apr 2023 | CNY | 10.98 | 11.17 | 10.97 | 11.11 | 11.11 | +0.15 (+1.37%) | 88,762,828 |
| 27 Apr 2023 | CNY | 11.05 | 11.1 | 10.95 | 10.96 | 10.96 | -0.12 (-1.08%) | 74,567,263 |
| 26 Apr 2023 | CNY | 11.18 | 11.22 | 11.02 | 11.08 | 11.08 | -0.18 (-1.60%) | 70,918,707 |
| 25 Apr 2023 | CNY | 11.29 | 11.4 | 11.11 | 11.26 | 11.26 | -0.09 (-0.79%) | 70,190,907 |
| 24 Apr 2023 | CNY | 11.45 | 11.53 | 11.28 | 11.35 | 11.35 | -0.02 (-0.18%) | 66,102,714 |
| 21 Apr 2023 | CNY | 11.64 | 11.66 | 11.35 | 11.37 | 11.37 | -0.27 (-2.32%) | 83,836,629 |
| 20 Apr 2023 | CNY | 11.54 | 11.65 | 11.44 | 11.64 | 11.64 | +0.12 (+1.04%) | 88,104,275 |
| 19 Apr 2023 | CNY | 11.59 | 11.73 | 11.48 | 11.52 | 11.52 | -0.08 (-0.69%) | 117,089,286 |
| 18 Apr 2023 | CNY | 11.45 | 11.64 | 11.42 | 11.6 | 11.6 | +0.16 (+1.40%) | 147,664,177 |
| 17 Apr 2023 | CNY | 11.17 | 11.5 | 11.15 | 11.44 | 11.44 | +0.35 (+3.16%) | 195,120,656 |
| 14 Apr 2023 | CNY | 11.15 | 11.2 | 11.08 | 11.09 | 11.09 | 0.0 (0.0%) | 74,641,577 |
| 13 Apr 2023 | CNY | 10.89 | 11.23 | 10.86 | 11.09 | 11.09 | +0.13 (+1.19%) | 110,814,793 |
| 12 Apr 2023 | CNY | 10.77 | 10.98 | 10.75 | 10.96 | 10.96 | +0.23 (+2.14%) | 106,795,145 |
| 11 Apr 2023 | CNY | 10.72 | 10.8 | 10.66 | 10.73 | 10.73 | -0.15 (-1.38%) | 82,446,561 |
| 10 Apr 2023 | CNY | 10.83 | 10.89 | 10.79 | 10.88 | 10.88 | +0.06 (+0.55%) | 54,534,167 |
