| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 10.97 | 11.04 | 10.71 | 10.75 | 10.75 | -0.27 (-2.45%) | 3,091,083 |
| 17 May 2023 | CNY | 10.98 | 11.1 | 10.91 | 11.02 | 11.02 | +0.04 (+0.36%) | 2,172,945 |
| 16 May 2023 | CNY | 11.12 | 11.12 | 10.9 | 10.98 | 10.98 | -0.13 (-1.17%) | 2,600,848 |
| 15 May 2023 | CNY | 10.89 | 11.13 | 10.89 | 11.11 | 11.11 | +0.17 (+1.55%) | 2,977,257 |
| 12 May 2023 | CNY | 11.41 | 11.41 | 10.94 | 10.94 | 10.94 | -0.49 (-4.29%) | 6,393,957 |
| 11 May 2023 | CNY | 11 | 11.56 | 10.92 | 11.43 | 11.43 | +0.49 (+4.48%) | 8,227,033 |
| 10 May 2023 | CNY | 10.74 | 11.03 | 10.74 | 10.94 | 10.94 | +0.16 (+1.48%) | 3,895,696 |
| 9 May 2023 | CNY | 10.96 | 11.09 | 10.67 | 10.78 | 10.78 | -0.15 (-1.37%) | 4,263,834 |
| 8 May 2023 | CNY | 10.66 | 10.96 | 10.64 | 10.93 | 10.93 | +0.27 (+2.53%) | 3,822,457 |
| 5 May 2023 | CNY | 10.81 | 10.81 | 10.4 | 10.66 | 10.66 | -0.13 (-1.20%) | 5,729,448 |
| 4 May 2023 | CNY | 10.67 | 10.92 | 10.62 | 10.79 | 10.79 | +0.12 (+1.12%) | 5,289,883 |
| 28 Apr 2023 | CNY | 10.95 | 11.03 | 10.62 | 10.67 | 10.67 | -0.24 (-2.20%) | 5,592,878 |
| 27 Apr 2023 | CNY | 10.82 | 11 | 10.71 | 10.91 | 10.91 | +0.16 (+1.49%) | 4,106,363 |
| 26 Apr 2023 | CNY | 10.6 | 10.88 | 10.6 | 10.75 | 10.75 | +0.16 (+1.51%) | 4,245,533 |
| 25 Apr 2023 | CNY | 10.93 | 11.05 | 10.47 | 10.59 | 10.59 | -0.34 (-3.11%) | 3,911,477 |
| 24 Apr 2023 | CNY | 10.98 | 11.03 | 10.8 | 10.93 | 10.93 | -0.04 (-0.36%) | 3,023,281 |
| 21 Apr 2023 | CNY | 11.33 | 11.35 | 10.95 | 10.97 | 10.97 | -0.29 (-2.58%) | 5,869,746 |
| 20 Apr 2023 | CNY | 11.58 | 11.59 | 11.19 | 11.26 | 11.26 | -0.32 (-2.76%) | 5,354,605 |
| 19 Apr 2023 | CNY | 11.7 | 11.7 | 11.54 | 11.58 | 11.58 | -0.1 (-0.86%) | 3,122,022 |
| 18 Apr 2023 | CNY | 11.84 | 11.92 | 11.65 | 11.68 | 11.68 | -0.14 (-1.18%) | 4,314,709 |
| 17 Apr 2023 | CNY | 11.78 | 11.96 | 11.77 | 11.82 | 11.82 | +0.04 (+0.34%) | 4,637,183 |
| 14 Apr 2023 | CNY | 11.78 | 12 | 11.75 | 11.78 | 11.78 | 0.0 (0.0%) | 5,350,361 |
| 13 Apr 2023 | CNY | 11.98 | 12.01 | 11.71 | 11.78 | 11.78 | -0.19 (-1.59%) | 8,045,118 |
| 12 Apr 2023 | CNY | 12.42 | 12.53 | 11.91 | 11.97 | 11.97 | -0.4 (-3.23%) | 8,649,974 |
| 11 Apr 2023 | CNY | 12.65 | 12.74 | 12.3 | 12.37 | 12.37 | -0.29 (-2.29%) | 5,271,773 |
| 10 Apr 2023 | CNY | 13.18 | 13.22 | 12.6 | 12.66 | 12.66 | -0.49 (-3.73%) | 4,991,863 |
| 7 Apr 2023 | CNY | 13.28 | 13.39 | 13.12 | 13.15 | 13.15 | -0.13 (-0.98%) | 3,908,688 |
| 6 Apr 2023 | CNY | 13.03 | 13.35 | 12.97 | 13.28 | 13.28 | +0.23 (+1.76%) | 5,945,865 |
| 4 Apr 2023 | CNY | 12.94 | 13.17 | 12.88 | 13.05 | 13.05 | +0.15 (+1.16%) | 5,493,849 |
| 3 Apr 2023 | CNY | 12.87 | 13.04 | 12.78 | 12.9 | 12.9 | +0.02 (+0.16%) | 6,543,741 |
