| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 8.12 | 8.14 | 7.98 | 8 | 8 | -0.1 (-1.23%) | 3,413,094 |
| 17 May 2023 | CNY | 8.08 | 8.13 | 7.88 | 8.1 | 8.1 | -0.01 (-0.12%) | 3,236,000 |
| 16 May 2023 | CNY | 8.22 | 8.23 | 8.08 | 8.11 | 8.11 | -0.09 (-1.10%) | 2,651,434 |
| 15 May 2023 | CNY | 8.15 | 8.24 | 8.02 | 8.2 | 8.2 | +0.05 (+0.61%) | 5,062,815 |
| 12 May 2023 | CNY | 8.27 | 8.28 | 8.15 | 8.15 | 8.15 | -0.09 (-1.09%) | 2,606,100 |
| 11 May 2023 | CNY | 8.35 | 8.4 | 8.23 | 8.24 | 8.24 | -0.1 (-1.20%) | 3,843,412 |
| 10 May 2023 | CNY | 8.49 | 8.49 | 8.3 | 8.34 | 8.34 | +0.01 (+0.12%) | 3,562,871 |
| 9 May 2023 | CNY | 8.44 | 8.6 | 8.33 | 8.33 | 8.33 | -0.15 (-1.77%) | 4,403,000 |
| 8 May 2023 | CNY | 8.6 | 8.7 | 8.46 | 8.48 | 8.48 | -0.12 (-1.40%) | 4,190,600 |
| 5 May 2023 | CNY | 8.78 | 8.86 | 8.46 | 8.6 | 8.6 | -0.18 (-2.05%) | 5,358,600 |
| 4 May 2023 | CNY | 8.59 | 8.86 | 8.58 | 8.78 | 8.78 | +0.11 (+1.27%) | 6,023,820 |
| 28 Apr 2023 | CNY | 8.39 | 8.72 | 8.36 | 8.67 | 8.67 | +0.2 (+2.36%) | 9,421,869 |
| 27 Apr 2023 | CNY | 8.9 | 8.91 | 8.14 | 8.47 | 8.47 | -1.03 (-10.84%) | 20,465,970 |
| 26 Apr 2023 | CNY | 9.39 | 9.61 | 9.31 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,686,908 |
| 25 Apr 2023 | CNY | 10 | 10.05 | 9.23 | 9.45 | 9.45 | -0.6 (-5.97%) | 11,242,454 |
| 24 Apr 2023 | CNY | 10.12 | 10.24 | 9.98 | 10.05 | 10.05 | -0.12 (-1.18%) | 6,255,200 |
| 21 Apr 2023 | CNY | 10.33 | 10.43 | 10.08 | 10.17 | 10.17 | -0.15 (-1.45%) | 8,149,300 |
| 20 Apr 2023 | CNY | 10.5 | 10.55 | 10.28 | 10.32 | 10.32 | -0.21 (-1.99%) | 6,784,700 |
| 19 Apr 2023 | CNY | 10.71 | 10.71 | 10.46 | 10.53 | 10.53 | -0.08 (-0.75%) | 6,760,146 |
| 18 Apr 2023 | CNY | 10.78 | 10.78 | 10.53 | 10.61 | 10.61 | -0.2 (-1.85%) | 6,267,100 |
| 17 Apr 2023 | CNY | 10.89 | 10.94 | 10.68 | 10.81 | 10.81 | -0.12 (-1.10%) | 10,435,275 |
| 14 Apr 2023 | CNY | 10.68 | 11.09 | 10.67 | 10.93 | 10.93 | +0.29 (+2.73%) | 19,473,270 |
| 13 Apr 2023 | CNY | 10.32 | 10.7 | 10.2 | 10.64 | 10.64 | +0.28 (+2.70%) | 13,439,411 |
| 12 Apr 2023 | CNY | 10.48 | 10.55 | 10.31 | 10.36 | 10.36 | -0.06 (-0.58%) | 7,558,701 |
| 11 Apr 2023 | CNY | 10.56 | 10.6 | 10.33 | 10.42 | 10.42 | -0.1 (-0.95%) | 5,753,400 |
| 10 Apr 2023 | CNY | 10.55 | 10.66 | 10.42 | 10.52 | 10.52 | +0.02 (+0.19%) | 9,023,004 |
| 7 Apr 2023 | CNY | 10.19 | 10.59 | 10.13 | 10.5 | 10.5 | +0.31 (+3.04%) | 12,166,046 |
| 6 Apr 2023 | CNY | 10.3 | 10.3 | 10.13 | 10.19 | 10.19 | +0.01 (+0.10%) | 4,663,400 |
| 4 Apr 2023 | CNY | 10.26 | 10.32 | 10.13 | 10.18 | 10.18 | -0.01 (-0.10%) | 5,948,781 |
| 3 Apr 2023 | CNY | 10.35 | 10.4 | 10.12 | 10.19 | 10.19 | -0.16 (-1.55%) | 8,027,847 |
