| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 10.3 | 10.46 | 10.22 | 10.33 | 10.33 | +0.09 (+0.88%) | 1,324,243 |
| 18 May 2023 | CNY | 10.26 | 10.26 | 10.15 | 10.24 | 10.24 | +0.04 (+0.39%) | 707,706 |
| 17 May 2023 | CNY | 10.19 | 10.51 | 10.11 | 10.2 | 10.2 | -0.02 (-0.20%) | 2,062,600 |
| 16 May 2023 | CNY | 10.15 | 10.22 | 10.02 | 10.22 | 10.22 | +0.07 (+0.69%) | 2,292,340 |
| 15 May 2023 | CNY | 10.06 | 10.16 | 10.01 | 10.15 | 10.15 | +0.09 (+0.89%) | 1,457,900 |
| 12 May 2023 | CNY | 10.01 | 10.08 | 9.91 | 10.06 | 10.06 | +0.05 (+0.50%) | 1,216,000 |
| 11 May 2023 | CNY | 10.08 | 10.09 | 9.92 | 10.01 | 10.01 | -0.07 (-0.69%) | 1,188,200 |
| 10 May 2023 | CNY | 9.73 | 10.09 | 9.73 | 10.08 | 10.08 | +0.31 (+3.17%) | 2,274,540 |
| 9 May 2023 | CNY | 9.85 | 9.91 | 9.73 | 9.77 | 9.77 | -0.09 (-0.91%) | 952,243 |
| 8 May 2023 | CNY | 9.86 | 10.01 | 9.84 | 9.86 | 9.86 | -0.01 (-0.10%) | 946,400 |
| 5 May 2023 | CNY | 9.97 | 10.08 | 9.73 | 9.87 | 9.87 | -0.14 (-1.40%) | 1,959,800 |
| 4 May 2023 | CNY | 10.06 | 10.56 | 9.97 | 10.01 | 10.01 | -0.14 (-1.38%) | 2,919,340 |
| 28 Apr 2023 | CNY | 9.78 | 10.15 | 9.78 | 10.15 | 10.15 | +0.4 (+4.10%) | 1,801,705 |
| 27 Apr 2023 | CNY | 9.81 | 9.88 | 9.66 | 9.75 | 9.75 | -0.06 (-0.61%) | 1,875,624 |
| 26 Apr 2023 | CNY | 9.44 | 9.88 | 9.2 | 9.81 | 9.81 | -0.22 (-2.19%) | 3,064,427 |
| 25 Apr 2023 | CNY | 10.18 | 10.26 | 9.96 | 10.03 | 10.03 | -0.16 (-1.57%) | 1,592,086 |
| 24 Apr 2023 | CNY | 10.25 | 10.37 | 9.94 | 10.19 | 10.19 | -0.04 (-0.39%) | 1,957,400 |
| 21 Apr 2023 | CNY | 10.2 | 10.66 | 10.17 | 10.23 | 10.23 | +0.03 (+0.29%) | 3,235,700 |
| 20 Apr 2023 | CNY | 10.23 | 10.28 | 10 | 10.2 | 10.2 | -0.08 (-0.78%) | 2,247,959 |
| 19 Apr 2023 | CNY | 10.46 | 10.46 | 10.26 | 10.28 | 10.28 | -0.14 (-1.34%) | 1,158,200 |
| 18 Apr 2023 | CNY | 10.47 | 10.5 | 10.37 | 10.42 | 10.42 | -0.03 (-0.29%) | 1,070,714 |
| 17 Apr 2023 | CNY | 10.36 | 10.55 | 10.35 | 10.45 | 10.45 | +0.09 (+0.87%) | 1,295,700 |
| 14 Apr 2023 | CNY | 10.28 | 10.4 | 10.25 | 10.36 | 10.36 | +0.09 (+0.88%) | 1,360,951 |
| 13 Apr 2023 | CNY | 10.36 | 10.38 | 10.18 | 10.27 | 10.27 | -0.08 (-0.77%) | 1,620,588 |
| 12 Apr 2023 | CNY | 10.38 | 10.47 | 10.25 | 10.35 | 10.35 | -0.03 (-0.29%) | 1,680,794 |
| 11 Apr 2023 | CNY | 10.56 | 10.57 | 10.35 | 10.38 | 10.38 | -0.17 (-1.61%) | 1,741,504 |
| 10 Apr 2023 | CNY | 10.72 | 10.81 | 10.55 | 10.55 | 10.55 | -0.24 (-2.22%) | 1,570,100 |
| 7 Apr 2023 | CNY | 10.76 | 10.86 | 10.75 | 10.79 | 10.79 | 0.0 (0.0%) | 979,300 |
| 6 Apr 2023 | CNY | 10.9 | 10.98 | 10.76 | 10.79 | 10.79 | -0.11 (-1.01%) | 1,255,654 |
| 4 Apr 2023 | CNY | 11.05 | 11.14 | 10.85 | 10.9 | 10.9 | -0.18 (-1.62%) | 1,395,980 |
