| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.79 | 12.21 | 11.75 | 11.9 | 11.9 | +0.07 (+0.59%) | 13,901,863 |
| 22 May 2023 | CNY | 11.32 | 11.85 | 11.32 | 11.83 | 11.83 | +0.5 (+4.41%) | 10,685,553 |
| 19 May 2023 | CNY | 11.26 | 11.42 | 11.2 | 11.33 | 11.33 | +0.07 (+0.62%) | 3,812,355 |
| 18 May 2023 | CNY | 11.36 | 11.36 | 11.19 | 11.26 | 11.26 | -0.05 (-0.44%) | 2,455,980 |
| 17 May 2023 | CNY | 11.31 | 11.42 | 11.2 | 11.31 | 11.31 | -0.08 (-0.70%) | 3,505,271 |
| 16 May 2023 | CNY | 11.48 | 11.57 | 11.35 | 11.39 | 11.39 | -0.19 (-1.64%) | 5,170,611 |
| 15 May 2023 | CNY | 11.3 | 11.69 | 11.19 | 11.58 | 11.58 | +0.29 (+2.57%) | 8,246,687 |
| 12 May 2023 | CNY | 11.45 | 11.54 | 11.25 | 11.29 | 11.29 | -0.21 (-1.83%) | 4,331,761 |
| 11 May 2023 | CNY | 11.46 | 11.7 | 11.37 | 11.5 | 11.5 | +0.09 (+0.79%) | 6,730,651 |
| 10 May 2023 | CNY | 11.48 | 11.52 | 11.25 | 11.41 | 11.41 | +0.02 (+0.18%) | 5,540,300 |
| 9 May 2023 | CNY | 11.61 | 11.7 | 11.3 | 11.39 | 11.39 | -0.15 (-1.30%) | 7,918,120 |
| 8 May 2023 | CNY | 11.73 | 12.05 | 11.48 | 11.54 | 11.54 | -0.19 (-1.62%) | 6,221,768 |
| 5 May 2023 | CNY | 12.18 | 12.2 | 11.55 | 11.73 | 11.73 | -0.45 (-3.69%) | 7,080,980 |
| 4 May 2023 | CNY | 12.08 | 12.31 | 11.82 | 12.18 | 12.18 | +0.14 (+1.16%) | 7,633,340 |
| 28 Apr 2023 | CNY | 11.54 | 12.29 | 11.54 | 12.04 | 12.04 | +0.56 (+4.88%) | 10,750,643 |
| 27 Apr 2023 | CNY | 11.3 | 11.67 | 11.18 | 11.48 | 11.48 | +0.21 (+1.86%) | 8,467,757 |
| 26 Apr 2023 | CNY | 11.22 | 11.56 | 11 | 11.27 | 11.27 | +0.09 (+0.81%) | 8,972,762 |
| 25 Apr 2023 | CNY | 11.59 | 11.63 | 10.88 | 11.18 | 11.18 | -0.46 (-3.95%) | 14,662,812 |
| 24 Apr 2023 | CNY | 12.14 | 12.49 | 11.5 | 11.64 | 11.64 | -0.5 (-4.12%) | 15,382,185 |
| 21 Apr 2023 | CNY | 12.32 | 12.35 | 12 | 12.14 | 12.14 | -0.2 (-1.62%) | 7,852,292 |
| 20 Apr 2023 | CNY | 12.63 | 12.63 | 12.18 | 12.34 | 12.34 | -0.31 (-2.45%) | 10,332,137 |
| 19 Apr 2023 | CNY | 13.04 | 13.13 | 12.6 | 12.65 | 12.65 | -0.5 (-3.80%) | 11,461,203 |
| 18 Apr 2023 | CNY | 13.3 | 13.32 | 12.86 | 13.15 | 13.15 | -0.22 (-1.65%) | 10,588,724 |
| 17 Apr 2023 | CNY | 13.17 | 13.72 | 12.98 | 13.37 | 13.37 | +0.21 (+1.60%) | 10,798,904 |
| 14 Apr 2023 | CNY | 13.61 | 13.67 | 13.07 | 13.16 | 13.16 | -0.49 (-3.59%) | 9,254,557 |
| 13 Apr 2023 | CNY | 13.54 | 13.71 | 13.26 | 13.65 | 13.65 | +0.13 (+0.96%) | 9,150,711 |
| 12 Apr 2023 | CNY | 13.3 | 13.64 | 13.28 | 13.52 | 13.52 | +0.12 (+0.90%) | 6,883,186 |
| 11 Apr 2023 | CNY | 13.24 | 13.41 | 13.16 | 13.4 | 13.4 | +0.17 (+1.28%) | 7,227,409 |
| 10 Apr 2023 | CNY | 13.55 | 13.64 | 13.13 | 13.23 | 13.23 | -0.44 (-3.22%) | 11,235,981 |
| 7 Apr 2023 | CNY | 13.44 | 13.9 | 13.44 | 13.67 | 13.67 | +0.23 (+1.71%) | 10,964,000 |
