| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 10.72 | 10.83 | 10.6 | 10.66 | 10.66 | -0.06 (-0.56%) | 1,491,715 |
| 23 May 2023 | CNY | 10.73 | 10.89 | 10.69 | 10.72 | 10.72 | +0.03 (+0.28%) | 2,008,839 |
| 22 May 2023 | CNY | 10.46 | 10.82 | 10.46 | 10.69 | 10.69 | +0.13 (+1.23%) | 2,713,299 |
| 19 May 2023 | CNY | 10.28 | 10.65 | 10.25 | 10.56 | 10.56 | +0.28 (+2.72%) | 3,581,290 |
| 18 May 2023 | CNY | 10.38 | 10.44 | 10.17 | 10.28 | 10.28 | -0.09 (-0.87%) | 2,491,838 |
| 17 May 2023 | CNY | 10.3 | 10.39 | 10.18 | 10.37 | 10.37 | +0.08 (+0.78%) | 1,788,159 |
| 16 May 2023 | CNY | 10.4 | 10.49 | 10.23 | 10.29 | 10.29 | -0.14 (-1.34%) | 2,456,721 |
| 15 May 2023 | CNY | 10.08 | 10.45 | 10.08 | 10.43 | 10.43 | +0.28 (+2.76%) | 1,632,811 |
| 12 May 2023 | CNY | 10.2 | 10.3 | 10.1 | 10.15 | 10.15 | -0.04 (-0.39%) | 1,282,945 |
| 11 May 2023 | CNY | 10.22 | 10.27 | 10.03 | 10.19 | 10.19 | 0.0 (0.0%) | 1,877,520 |
| 10 May 2023 | CNY | 10.01 | 10.22 | 10.01 | 10.19 | 10.19 | +0.11 (+1.09%) | 1,772,786 |
| 9 May 2023 | CNY | 10.33 | 10.45 | 10.04 | 10.08 | 10.08 | -0.34 (-3.26%) | 3,095,663 |
| 8 May 2023 | CNY | 10.58 | 10.69 | 10.27 | 10.42 | 10.42 | -0.27 (-2.53%) | 3,106,201 |
| 5 May 2023 | CNY | 10.83 | 10.83 | 10.52 | 10.69 | 10.69 | -0.09 (-0.83%) | 1,916,116 |
| 4 May 2023 | CNY | 10.98 | 10.98 | 10.6 | 10.78 | 10.78 | -0.04 (-0.37%) | 2,666,433 |
| 28 Apr 2023 | CNY | 10.5 | 11.05 | 10.35 | 10.82 | 10.82 | +0.27 (+2.56%) | 3,363,826 |
| 27 Apr 2023 | CNY | 10.43 | 10.67 | 10.32 | 10.55 | 10.55 | +0.17 (+1.64%) | 3,921,453 |
| 26 Apr 2023 | CNY | 10.81 | 10.85 | 10.32 | 10.38 | 10.38 | -0.57 (-5.21%) | 4,917,164 |
| 25 Apr 2023 | CNY | 10.91 | 10.98 | 10.35 | 10.95 | 10.95 | -0.12 (-1.08%) | 4,373,711 |
| 24 Apr 2023 | CNY | 11.07 | 11.08 | 10.76 | 11.07 | 11.07 | -0.01 (-0.09%) | 2,437,453 |
| 21 Apr 2023 | CNY | 11.32 | 11.4 | 10.99 | 11.08 | 11.08 | -0.14 (-1.25%) | 2,487,859 |
| 20 Apr 2023 | CNY | 11.31 | 11.36 | 11.13 | 11.22 | 11.22 | -0.1 (-0.88%) | 1,607,297 |
| 19 Apr 2023 | CNY | 11.24 | 11.5 | 11.1 | 11.32 | 11.32 | -0.1 (-0.88%) | 2,144,240 |
| 18 Apr 2023 | CNY | 11.49 | 11.5 | 11.23 | 11.42 | 11.42 | +0.02 (+0.18%) | 2,724,862 |
| 17 Apr 2023 | CNY | 11.54 | 11.62 | 11.28 | 11.4 | 11.4 | -0.13 (-1.13%) | 5,907,199 |
| 14 Apr 2023 | CNY | 11.75 | 12.19 | 11.45 | 11.53 | 11.53 | -0.17 (-1.45%) | 5,068,158 |
| 13 Apr 2023 | CNY | 12.15 | 12.15 | 11.61 | 11.7 | 11.7 | -0.36 (-2.99%) | 4,598,625 |
| 12 Apr 2023 | CNY | 11.78 | 12.24 | 11.73 | 12.06 | 12.06 | +0.22 (+1.86%) | 4,452,704 |
| 11 Apr 2023 | CNY | 13.26 | 13.3 | 11.6 | 11.84 | 11.84 | -1.47 (-11.04%) | 8,242,934 |
| 10 Apr 2023 | CNY | 13.22 | 13.38 | 12.78 | 13.31 | 13.31 | +0.18 (+1.37%) | 3,431,460 |
