| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.06 | 11.24 | 10.96 | 11.15 | 11.15 | -0.07 (-0.62%) | 2,096,900 |
| 22 May 2023 | CNY | 10.84 | 11.32 | 10.83 | 11.22 | 11.22 | +0.45 (+4.18%) | 3,239,700 |
| 19 May 2023 | CNY | 10.76 | 10.81 | 10.6 | 10.77 | 10.77 | +0.01 (+0.09%) | 749,839 |
| 18 May 2023 | CNY | 10.81 | 10.9 | 10.65 | 10.76 | 10.76 | -0.05 (-0.46%) | 1,006,300 |
| 17 May 2023 | CNY | 10.68 | 10.85 | 10.66 | 10.81 | 10.81 | +0.06 (+0.56%) | 653,600 |
| 16 May 2023 | CNY | 10.91 | 10.98 | 10.71 | 10.75 | 10.75 | -0.16 (-1.47%) | 883,100 |
| 15 May 2023 | CNY | 10.82 | 10.92 | 10.74 | 10.91 | 10.91 | +0.01 (+0.09%) | 1,085,300 |
| 12 May 2023 | CNY | 10.84 | 11.03 | 10.84 | 10.9 | 10.9 | +0.01 (+0.09%) | 1,145,900 |
| 11 May 2023 | CNY | 10.77 | 10.93 | 10.77 | 10.89 | 10.89 | +0.13 (+1.21%) | 903,500 |
| 10 May 2023 | CNY | 10.67 | 10.9 | 10.67 | 10.76 | 10.76 | -0.02 (-0.19%) | 1,114,500 |
| 9 May 2023 | CNY | 10.95 | 10.97 | 10.74 | 10.78 | 10.78 | -0.16 (-1.46%) | 1,076,100 |
| 8 May 2023 | CNY | 10.83 | 11.09 | 10.78 | 10.94 | 10.94 | +0.09 (+0.83%) | 1,715,200 |
| 5 May 2023 | CNY | 10.9 | 10.98 | 10.6 | 10.85 | 10.85 | -0.09 (-0.82%) | 2,344,200 |
| 4 May 2023 | CNY | 10.6 | 11.25 | 10.6 | 10.94 | 10.94 | -0.06 (-0.55%) | 2,889,900 |
| 28 Apr 2023 | CNY | 10.69 | 11.03 | 10.69 | 11 | 11 | +0.31 (+2.90%) | 2,926,519 |
| 27 Apr 2023 | CNY | 10.51 | 10.72 | 10.48 | 10.69 | 10.69 | +0.18 (+1.71%) | 1,687,200 |
| 26 Apr 2023 | CNY | 10.39 | 10.56 | 10.29 | 10.51 | 10.51 | +0.12 (+1.15%) | 1,400,790 |
| 25 Apr 2023 | CNY | 10.45 | 10.52 | 10.13 | 10.39 | 10.39 | 0.0 (0.0%) | 1,578,400 |
| 24 Apr 2023 | CNY | 10.61 | 10.61 | 10.34 | 10.39 | 10.39 | -0.12 (-1.14%) | 1,207,902 |
| 21 Apr 2023 | CNY | 10.57 | 10.73 | 10.48 | 10.51 | 10.51 | -0.01 (-0.10%) | 1,286,139 |
| 20 Apr 2023 | CNY | 10.61 | 10.61 | 10.43 | 10.52 | 10.52 | -0.06 (-0.57%) | 1,421,339 |
| 19 Apr 2023 | CNY | 10.79 | 10.79 | 10.55 | 10.58 | 10.58 | -0.22 (-2.04%) | 2,307,800 |
| 18 Apr 2023 | CNY | 10.75 | 11.01 | 10.6 | 10.8 | 10.8 | +0.04 (+0.37%) | 3,343,600 |
| 17 Apr 2023 | CNY | 10.7 | 10.82 | 10.57 | 10.76 | 10.76 | +0.07 (+0.65%) | 2,473,400 |
| 14 Apr 2023 | CNY | 10.61 | 10.77 | 10.57 | 10.69 | 10.69 | +0.02 (+0.19%) | 1,683,914 |
| 13 Apr 2023 | CNY | 10.6 | 10.75 | 10.44 | 10.67 | 10.67 | +0.01 (+0.09%) | 3,123,000 |
| 12 Apr 2023 | CNY | 10.98 | 11.05 | 10.56 | 10.66 | 10.66 | -0.4 (-3.62%) | 5,331,614 |
| 11 Apr 2023 | CNY | 11.28 | 11.38 | 10.99 | 11.06 | 11.06 | -0.4 (-3.49%) | 4,315,100 |
| 10 Apr 2023 | CNY | 11.73 | 11.76 | 11.4 | 11.46 | 11.46 | -0.38 (-3.21%) | 3,542,700 |
| 7 Apr 2023 | CNY | 12.4 | 12.44 | 11.7 | 11.84 | 11.84 | -0.61 (-4.90%) | 7,375,500 |
