| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 10.81 | 10.88 | 10.66 | 10.8 | 10.8 | -0.03 (-0.28%) | 1,233,100 |
| 24 May 2023 | CNY | 10.81 | 10.95 | 10.79 | 10.83 | 10.83 | -0.09 (-0.82%) | 1,662,157 |
| 23 May 2023 | CNY | 10.92 | 11.01 | 10.87 | 10.92 | 10.92 | +0.01 (+0.09%) | 1,744,200 |
| 22 May 2023 | CNY | 10.8 | 10.92 | 10.73 | 10.91 | 10.91 | +0.16 (+1.49%) | 1,656,526 |
| 19 May 2023 | CNY | 10.64 | 10.78 | 10.53 | 10.75 | 10.75 | +0.11 (+1.03%) | 1,126,326 |
| 18 May 2023 | CNY | 10.64 | 10.68 | 10.6 | 10.64 | 10.64 | 0.0 (0.0%) | 811,500 |
| 17 May 2023 | CNY | 10.53 | 10.64 | 10.5 | 10.64 | 10.64 | +0.14 (+1.33%) | 957,557 |
| 16 May 2023 | CNY | 10.56 | 10.56 | 10.47 | 10.5 | 10.5 | -0.02 (-0.19%) | 688,522 |
| 15 May 2023 | CNY | 10.5 | 10.53 | 10.35 | 10.52 | 10.52 | +0.06 (+0.57%) | 1,196,600 |
| 12 May 2023 | CNY | 10.44 | 10.55 | 10.42 | 10.46 | 10.46 | +0.02 (+0.19%) | 1,158,000 |
| 11 May 2023 | CNY | 10.43 | 10.5 | 10.41 | 10.44 | 10.44 | 0.0 (0.0%) | 1,130,754 |
| 10 May 2023 | CNY | 10.33 | 10.48 | 10.3 | 10.44 | 10.44 | +0.12 (+1.16%) | 1,559,692 |
| 9 May 2023 | CNY | 10.29 | 10.41 | 10.24 | 10.32 | 10.32 | +0.03 (+0.29%) | 1,772,200 |
| 8 May 2023 | CNY | 10.37 | 10.43 | 10.22 | 10.29 | 10.29 | -0.06 (-0.58%) | 2,928,363 |
| 5 May 2023 | CNY | 10.62 | 10.64 | 10.26 | 10.35 | 10.35 | -0.28 (-2.63%) | 5,409,640 |
| 4 May 2023 | CNY | 11.39 | 11.4 | 10.52 | 10.63 | 10.63 | -1.04 (-8.91%) | 6,172,800 |
| 28 Apr 2023 | CNY | 11.66 | 11.74 | 11.59 | 11.67 | 11.67 | +0.03 (+0.26%) | 1,230,300 |
| 27 Apr 2023 | CNY | 11.51 | 11.7 | 11.32 | 11.64 | 11.64 | +0.17 (+1.48%) | 1,225,000 |
| 26 Apr 2023 | CNY | 11.13 | 11.48 | 11.01 | 11.47 | 11.47 | +0.33 (+2.96%) | 1,386,100 |
| 25 Apr 2023 | CNY | 11.36 | 11.46 | 10.9 | 11.14 | 11.14 | -0.3 (-2.62%) | 1,852,600 |
| 24 Apr 2023 | CNY | 11.48 | 11.49 | 11.2 | 11.44 | 11.44 | -0.02 (-0.17%) | 1,561,500 |
| 21 Apr 2023 | CNY | 11.81 | 11.81 | 11.4 | 11.46 | 11.46 | -0.3 (-2.55%) | 1,463,000 |
| 20 Apr 2023 | CNY | 11.82 | 11.84 | 11.67 | 11.76 | 11.76 | -0.06 (-0.51%) | 926,430 |
| 19 Apr 2023 | CNY | 12 | 12.02 | 11.8 | 11.82 | 11.82 | -0.23 (-1.91%) | 1,657,500 |
| 18 Apr 2023 | CNY | 11.99 | 12.05 | 11.89 | 12.05 | 12.05 | +0.09 (+0.75%) | 1,445,800 |
| 17 Apr 2023 | CNY | 11.95 | 12.02 | 11.88 | 11.96 | 11.96 | 0.0 (0.0%) | 1,294,948 |
| 14 Apr 2023 | CNY | 11.83 | 12 | 11.78 | 11.96 | 11.96 | +0.16 (+1.36%) | 1,568,171 |
| 13 Apr 2023 | CNY | 11.72 | 11.92 | 11.72 | 11.8 | 11.8 | +0.02 (+0.17%) | 1,591,400 |
| 12 Apr 2023 | CNY | 11.74 | 11.81 | 11.66 | 11.78 | 11.78 | +0.08 (+0.68%) | 1,176,600 |
| 11 Apr 2023 | CNY | 11.69 | 11.84 | 11.57 | 11.7 | 11.7 | +0.02 (+0.17%) | 1,210,540 |
