| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 10.93 | 11 | 10.77 | 10.82 | 10.82 | -0.12 (-1.10%) | 5,563,427 |
| 17 May 2023 | CNY | 10.82 | 10.94 | 10.75 | 10.94 | 10.94 | +0.04 (+0.37%) | 5,676,098 |
| 16 May 2023 | CNY | 11.17 | 11.19 | 10.84 | 10.9 | 10.9 | -0.32 (-2.85%) | 9,821,852 |
| 15 May 2023 | CNY | 10.85 | 11.22 | 10.71 | 11.22 | 11.22 | +0.03 (+0.27%) | 12,023,918 |
| 12 May 2023 | CNY | 11.58 | 11.69 | 11.17 | 11.19 | 11.19 | -0.45 (-3.87%) | 12,462,889 |
| 11 May 2023 | CNY | 11.56 | 11.68 | 11.36 | 11.64 | 11.64 | +0.18 (+1.57%) | 8,375,983 |
| 10 May 2023 | CNY | 11.32 | 11.57 | 11.25 | 11.46 | 11.46 | +0.13 (+1.15%) | 8,507,992 |
| 9 May 2023 | CNY | 11.35 | 11.55 | 11.18 | 11.33 | 11.33 | 0.0 (0.0%) | 11,147,698 |
| 8 May 2023 | CNY | 11.24 | 11.46 | 11.22 | 11.33 | 11.33 | +0.13 (+1.16%) | 8,207,250 |
| 5 May 2023 | CNY | 11.5 | 11.59 | 11.1 | 11.2 | 11.2 | -0.35 (-3.03%) | 9,520,117 |
| 4 May 2023 | CNY | 11.61 | 11.75 | 11.51 | 11.55 | 11.55 | -0.03 (-0.26%) | 9,084,271 |
| 28 Apr 2023 | CNY | 11.69 | 11.83 | 11.5 | 11.58 | 11.58 | -0.22 (-1.86%) | 12,230,025 |
| 27 Apr 2023 | CNY | 11.92 | 12.04 | 11.76 | 11.8 | 11.8 | -0.08 (-0.67%) | 6,514,360 |
| 26 Apr 2023 | CNY | 11.59 | 12.05 | 11.45 | 11.88 | 11.88 | +0.42 (+3.66%) | 12,478,289 |
| 25 Apr 2023 | CNY | 12.18 | 12.23 | 11.35 | 11.46 | 11.46 | -0.73 (-5.99%) | 13,036,326 |
| 24 Apr 2023 | CNY | 12.16 | 12.36 | 11.97 | 12.19 | 12.19 | -0.03 (-0.25%) | 6,358,475 |
| 21 Apr 2023 | CNY | 12.54 | 12.79 | 12.19 | 12.22 | 12.22 | -0.37 (-2.94%) | 7,180,765 |
| 20 Apr 2023 | CNY | 12.81 | 12.85 | 12.37 | 12.59 | 12.59 | -0.34 (-2.63%) | 8,973,636 |
| 19 Apr 2023 | CNY | 12.89 | 12.97 | 12.67 | 12.93 | 12.93 | +0.03 (+0.23%) | 9,601,103 |
| 18 Apr 2023 | CNY | 12.97 | 13.2 | 12.83 | 12.9 | 12.9 | -0.14 (-1.07%) | 10,001,986 |
| 17 Apr 2023 | CNY | 13.1 | 13.12 | 12.92 | 13.04 | 13.04 | -0.05 (-0.38%) | 7,919,771 |
| 14 Apr 2023 | CNY | 12.89 | 13.15 | 12.8 | 13.09 | 13.09 | +0.27 (+2.11%) | 11,409,373 |
| 13 Apr 2023 | CNY | 12.95 | 13.14 | 12.8 | 12.82 | 12.82 | -0.21 (-1.61%) | 8,319,189 |
| 12 Apr 2023 | CNY | 13.3 | 13.34 | 12.93 | 13.03 | 13.03 | -0.24 (-1.81%) | 10,294,612 |
| 11 Apr 2023 | CNY | 12.95 | 13.27 | 12.72 | 13.27 | 13.27 | +0.39 (+3.03%) | 12,510,472 |
| 10 Apr 2023 | CNY | 13.1 | 13.13 | 12.8 | 12.88 | 12.88 | -0.2 (-1.53%) | 13,059,629 |
| 7 Apr 2023 | CNY | 13.16 | 13.27 | 13.05 | 13.08 | 13.08 | -0.1 (-0.76%) | 7,972,950 |
| 6 Apr 2023 | CNY | 13.08 | 13.33 | 13.06 | 13.18 | 13.18 | -0.05 (-0.38%) | 9,032,236 |
| 4 Apr 2023 | CNY | 13.67 | 13.67 | 13.16 | 13.23 | 13.23 | -0.47 (-3.43%) | 13,432,637 |
| 3 Apr 2023 | CNY | 13.57 | 13.75 | 13.36 | 13.7 | 13.7 | +0.12 (+0.88%) | 12,190,969 |
