| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 11.59 | 11.73 | 11.5 | 11.58 | 11.58 | +0.03 (+0.26%) | 2,713,960 |
| 30 May 2023 | CNY | 11.37 | 11.87 | 11.35 | 11.55 | 11.55 | +0.17 (+1.49%) | 4,688,460 |
| 29 May 2023 | CNY | 11.35 | 11.48 | 11.29 | 11.38 | 11.38 | +0.03 (+0.26%) | 2,440,700 |
| 26 May 2023 | CNY | 11.28 | 11.38 | 11.17 | 11.35 | 11.35 | +0.1 (+0.89%) | 2,023,000 |
| 25 May 2023 | CNY | 11.4 | 11.45 | 11.14 | 11.25 | 11.25 | -0.2 (-1.75%) | 2,865,500 |
| 24 May 2023 | CNY | 11.58 | 11.59 | 11.36 | 11.45 | 11.45 | -0.13 (-1.12%) | 2,698,060 |
| 23 May 2023 | CNY | 11.72 | 11.82 | 11.55 | 11.58 | 11.58 | -0.13 (-1.11%) | 2,110,080 |
| 22 May 2023 | CNY | 11.63 | 11.74 | 11.56 | 11.71 | 11.71 | +0.15 (+1.30%) | 2,760,300 |
| 19 May 2023 | CNY | 11.7 | 11.7 | 11.43 | 11.56 | 11.56 | -0.14 (-1.20%) | 2,414,300 |
| 18 May 2023 | CNY | 11.61 | 11.77 | 11.53 | 11.7 | 11.7 | +0.06 (+0.52%) | 2,666,500 |
| 17 May 2023 | CNY | 11.63 | 11.76 | 11.58 | 11.64 | 11.64 | -0.05 (-0.43%) | 3,389,580 |
| 16 May 2023 | CNY | 12.08 | 12.1 | 11.64 | 11.69 | 11.69 | -0.38 (-3.15%) | 5,899,180 |
| 15 May 2023 | CNY | 12.09 | 12.15 | 11.85 | 12.07 | 12.07 | -0.07 (-0.58%) | 3,709,200 |
| 12 May 2023 | CNY | 12.25 | 12.37 | 12.09 | 12.14 | 12.14 | -0.13 (-1.06%) | 2,718,120 |
| 11 May 2023 | CNY | 12.11 | 12.34 | 12.05 | 12.27 | 12.27 | +0.2 (+1.66%) | 3,644,120 |
| 10 May 2023 | CNY | 12.28 | 12.41 | 12 | 12.07 | 12.07 | -0.14 (-1.15%) | 3,688,840 |
| 9 May 2023 | CNY | 12.35 | 12.48 | 12.18 | 12.21 | 12.21 | -0.14 (-1.13%) | 4,844,830 |
| 8 May 2023 | CNY | 12.58 | 12.58 | 12.17 | 12.35 | 12.35 | -0.25 (-1.98%) | 6,266,660 |
| 5 May 2023 | CNY | 12.63 | 12.73 | 12.4 | 12.6 | 12.6 | -0.14 (-1.10%) | 6,646,780 |
| 4 May 2023 | CNY | 12.4 | 12.89 | 12.35 | 12.74 | 12.74 | +0.41 (+3.33%) | 11,639,150 |
| 28 Apr 2023 | CNY | 12.62 | 12.65 | 12.05 | 12.33 | 12.33 | -0.23 (-1.83%) | 10,414,360 |
| 27 Apr 2023 | CNY | 12.53 | 12.74 | 12.39 | 12.56 | 12.56 | +0.06 (+0.48%) | 15,885,660 |
| 26 Apr 2023 | CNY | 12 | 12.55 | 11.88 | 12.5 | 12.5 | +1.09 (+9.55%) | 23,759,210 |
| 25 Apr 2023 | CNY | 11.35 | 11.56 | 11.16 | 11.41 | 11.41 | +0.16 (+1.42%) | 6,804,480 |
| 24 Apr 2023 | CNY | 11.27 | 11.45 | 11.15 | 11.25 | 11.25 | -0.07 (-0.62%) | 4,449,020 |
| 21 Apr 2023 | CNY | 11.59 | 11.65 | 11.21 | 11.32 | 11.32 | -0.3 (-2.58%) | 4,280,900 |
| 20 Apr 2023 | CNY | 11.34 | 11.66 | 11.3 | 11.62 | 11.62 | +0.19 (+1.66%) | 7,114,130 |
| 19 Apr 2023 | CNY | 11.36 | 11.63 | 11.36 | 11.43 | 11.43 | +0.08 (+0.70%) | 4,555,530 |
| 18 Apr 2023 | CNY | 11.36 | 11.53 | 11.1 | 11.35 | 11.35 | +0.07 (+0.62%) | 5,505,260 |
| 17 Apr 2023 | CNY | 11.57 | 11.58 | 11.1 | 11.28 | 11.28 | -0.33 (-2.84%) | 6,968,660 |
