| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 10.89 | 12.88 | 10.88 | 12.88 | 12.88 | +2.15 (+20.04%) | 157,030,413 |
| 22 May 2023 | CNY | 10.6 | 10.98 | 10.58 | 10.73 | 10.73 | -0.24 (-2.19%) | 33,524,700 |
| 19 May 2023 | CNY | 11.31 | 11.5 | 10.97 | 10.97 | 10.97 | +0.05 (+0.46%) | 56,131,761 |
| 18 May 2023 | CNY | 11 | 11.2 | 10.81 | 10.92 | 10.92 | -0.17 (-1.53%) | 35,711,138 |
| 17 May 2023 | CNY | 10.91 | 11.26 | 10.81 | 11.09 | 11.09 | -0.09 (-0.81%) | 54,346,115 |
| 16 May 2023 | CNY | 9.92 | 11.35 | 9.84 | 11.18 | 11.18 | +1.31 (+13.27%) | 73,203,180 |
| 15 May 2023 | CNY | 10.2 | 10.25 | 9.7 | 9.87 | 9.87 | -0.29 (-2.85%) | 30,401,447 |
| 12 May 2023 | CNY | 9.78 | 10.35 | 9.71 | 10.16 | 10.16 | +0.34 (+3.46%) | 38,427,694 |
| 11 May 2023 | CNY | 10.01 | 10.16 | 9.8 | 9.82 | 9.82 | -0.19 (-1.90%) | 24,940,232 |
| 10 May 2023 | CNY | 10.01 | 10.1 | 9.69 | 10.01 | 10.01 | -0.04 (-0.40%) | 31,717,654 |
| 9 May 2023 | CNY | 10.45 | 10.46 | 9.98 | 10.05 | 10.05 | -0.37 (-3.55%) | 33,772,468 |
| 8 May 2023 | CNY | 10.72 | 10.76 | 10.19 | 10.42 | 10.42 | -0.4 (-3.70%) | 35,415,086 |
| 5 May 2023 | CNY | 11.24 | 11.5 | 10.69 | 10.82 | 10.82 | -0.43 (-3.82%) | 44,040,090 |
| 4 May 2023 | CNY | 11.45 | 11.51 | 11.1 | 11.25 | 11.25 | -0.26 (-2.26%) | 40,867,565 |
| 28 Apr 2023 | CNY | 11.24 | 11.58 | 11.09 | 11.51 | 11.51 | +0.06 (+0.52%) | 62,401,624 |
| 27 Apr 2023 | CNY | 10.74 | 11.68 | 10.68 | 11.45 | 11.45 | +0.73 (+6.81%) | 82,493,066 |
| 26 Apr 2023 | CNY | 10.46 | 11.12 | 10.4 | 10.72 | 10.72 | +0.25 (+2.39%) | 51,105,388 |
| 25 Apr 2023 | CNY | 11.2 | 11.27 | 10.36 | 10.47 | 10.47 | -1.15 (-9.90%) | 65,430,463 |
| 24 Apr 2023 | CNY | 10.49 | 11.84 | 10.47 | 11.62 | 11.62 | +1.32 (+12.82%) | 98,474,729 |
| 21 Apr 2023 | CNY | 9.98 | 10.87 | 9.98 | 10.3 | 10.3 | +0.29 (+2.90%) | 51,487,075 |
| 20 Apr 2023 | CNY | 10.19 | 10.2 | 9.98 | 10.01 | 10.01 | -0.23 (-2.25%) | 18,092,214 |
| 19 Apr 2023 | CNY | 10.48 | 10.5 | 10.2 | 10.24 | 10.24 | -0.23 (-2.20%) | 18,835,204 |
| 18 Apr 2023 | CNY | 10.62 | 10.64 | 10.4 | 10.47 | 10.47 | -0.13 (-1.23%) | 20,407,074 |
| 17 Apr 2023 | CNY | 10.8 | 10.86 | 10.55 | 10.6 | 10.6 | -0.27 (-2.48%) | 23,844,099 |
| 14 Apr 2023 | CNY | 10.99 | 11.34 | 10.87 | 10.87 | 10.87 | -0.05 (-0.46%) | 29,311,381 |
| 13 Apr 2023 | CNY | 10.8 | 11.01 | 10.6 | 10.92 | 10.92 | +0.06 (+0.55%) | 20,055,468 |
| 12 Apr 2023 | CNY | 10.96 | 11.16 | 10.79 | 10.86 | 10.86 | -0.1 (-0.91%) | 18,404,185 |
| 11 Apr 2023 | CNY | 11.03 | 11.07 | 10.83 | 10.96 | 10.96 | 0.0 (0.0%) | 16,353,584 |
| 10 Apr 2023 | CNY | 11.28 | 11.36 | 10.92 | 10.96 | 10.96 | -0.33 (-2.92%) | 21,741,338 |
| 7 Apr 2023 | CNY | 11.05 | 11.38 | 10.96 | 11.29 | 11.29 | +0.19 (+1.71%) | 26,073,700 |
