| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.43 (-4.97%) | 39,700 |
| 15 May 2023 | CNY | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46 (-5.04%) | 60,200 |
| 12 May 2023 | CNY | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.48 (-5%) | 40,900 |
| 11 May 2023 | CNY | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | -0.51 (-5.04%) | 62,800 |
| 10 May 2023 | CNY | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.53 (-4.98%) | 42,100 |
| 9 May 2023 | CNY | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.56 (-5%) | 44,600 |
| 8 May 2023 | CNY | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | -0.59 (-5.00%) | 37,700 |
| 5 May 2023 | CNY | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.62 (-5.00%) | 72,600 |
| 4 May 2023 | CNY | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
| 28 Apr 2023 | CNY | 11.78 | 12.48 | 11.57 | 12.41 | 12.41 | +0.45 (+3.76%) | 12,743,120 |
| 27 Apr 2023 | CNY | 12.23 | 12.34 | 11.88 | 11.96 | 11.96 | -0.3 (-2.45%) | 10,482,380 |
| 26 Apr 2023 | CNY | 12.18 | 12.4 | 11.9 | 12.26 | 12.26 | +0.05 (+0.41%) | 13,908,300 |
| 25 Apr 2023 | CNY | 12.5 | 12.55 | 12.05 | 12.21 | 12.21 | -0.64 (-4.98%) | 18,411,224 |
| 24 Apr 2023 | CNY | 12.9 | 12.99 | 12.71 | 12.85 | 12.85 | +0.08 (+0.63%) | 11,326,863 |
| 21 Apr 2023 | CNY | 13.98 | 13.98 | 12.73 | 12.77 | 12.77 | -0.89 (-6.52%) | 22,921,413 |
| 20 Apr 2023 | CNY | 13.54 | 13.94 | 13.36 | 13.66 | 13.66 | -0.12 (-0.87%) | 19,844,961 |
| 19 Apr 2023 | CNY | 13.29 | 14.39 | 13.19 | 13.78 | 13.78 | +0.4 (+2.99%) | 28,988,740 |
| 18 Apr 2023 | CNY | 13.6 | 13.6 | 13.16 | 13.38 | 13.38 | +0.04 (+0.30%) | 10,274,564 |
| 17 Apr 2023 | CNY | 13.56 | 13.65 | 13.3 | 13.34 | 13.34 | -0.12 (-0.89%) | 9,732,400 |
| 14 Apr 2023 | CNY | 13.57 | 13.79 | 13.32 | 13.46 | 13.46 | -0.13 (-0.96%) | 11,530,240 |
| 13 Apr 2023 | CNY | 14.01 | 14.09 | 13.53 | 13.59 | 13.59 | -0.56 (-3.96%) | 16,027,760 |
| 12 Apr 2023 | CNY | 13.85 | 14.17 | 13.77 | 14.15 | 14.15 | +0.29 (+2.09%) | 13,000,373 |
| 11 Apr 2023 | CNY | 13.93 | 14.01 | 13.69 | 13.86 | 13.86 | -0.07 (-0.50%) | 14,882,372 |
| 10 Apr 2023 | CNY | 14.7 | 14.74 | 13.9 | 13.93 | 13.93 | -0.82 (-5.56%) | 22,113,144 |
| 7 Apr 2023 | CNY | 14.56 | 14.8 | 14.32 | 14.75 | 14.75 | +0.17 (+1.17%) | 15,164,100 |
| 6 Apr 2023 | CNY | 14.9 | 15.02 | 14.48 | 14.58 | 14.58 | -0.44 (-2.93%) | 20,738,826 |
| 4 Apr 2023 | CNY | 15.48 | 15.53 | 14.92 | 15.02 | 15.02 | -0.31 (-2.02%) | 24,274,988 |
| 3 Apr 2023 | CNY | 15.06 | 15.36 | 14.96 | 15.33 | 15.33 | +0.19 (+1.25%) | 21,719,496 |
| 31 Mar 2023 | CNY | 14.72 | 15.2 | 14.62 | 15.14 | 15.14 | +0.4 (+2.71%) | 20,312,869 |
| 30 Mar 2023 | CNY | 15.19 | 15.65 | 14.62 | 14.74 | 14.74 | -0.7 (-4.53%) | 26,030,488 |
