| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 11.3533 | 11.42 | 11.2867 | 11.4 | 11.4 | +0.073 (+0.65%) | 1,279,132 |
| 16 May 2023 | CNY | 11.42 | 11.54 | 11.2867 | 11.3267 | 11.3267 | -0.033 (-0.29%) | 2,652,135 |
| 15 May 2023 | CNY | 11.1333 | 11.36 | 11.1333 | 11.36 | 11.36 | +0.207 (+1.85%) | 1,777,462 |
| 12 May 2023 | CNY | 11.2733 | 11.36 | 11.1533 | 11.1533 | 11.1533 | -5.757 (-34.04%) | 1,317,622 |
| 11 May 2023 | CNY | 16.86 | 17.16 | 16.65 | 16.91 | 16.91 | +0.09 (+0.54%) | 1,054,025 |
| 10 May 2023 | CNY | 16.73 | 16.94 | 16.71 | 16.82 | 16.82 | +0.08 (+0.48%) | 838,100 |
| 9 May 2023 | CNY | 17.17 | 17.27 | 16.73 | 16.74 | 16.74 | -0.45 (-2.62%) | 1,658,050 |
| 8 May 2023 | CNY | 16.86 | 17.29 | 16.86 | 17.19 | 17.19 | +0.28 (+1.66%) | 1,639,164 |
| 5 May 2023 | CNY | 17.06 | 17.14 | 16.77 | 16.91 | 16.91 | -0.24 (-1.40%) | 1,832,530 |
| 4 May 2023 | CNY | 17.26 | 17.48 | 17.04 | 17.15 | 17.15 | -0.44 (-2.50%) | 2,173,600 |
| 28 Apr 2023 | CNY | 17.85 | 17.99 | 17.21 | 17.59 | 17.59 | -0.19 (-1.07%) | 3,037,925 |
| 27 Apr 2023 | CNY | 17.64 | 17.95 | 17.54 | 17.78 | 17.78 | -0.07 (-0.39%) | 1,736,808 |
| 26 Apr 2023 | CNY | 17.66 | 17.99 | 17.51 | 17.85 | 17.85 | +0.2 (+1.13%) | 2,071,600 |
| 25 Apr 2023 | CNY | 17.7 | 17.96 | 17.05 | 17.65 | 17.65 | -0.23 (-1.29%) | 3,413,630 |
| 24 Apr 2023 | CNY | 17.78 | 18.08 | 17.51 | 17.88 | 17.88 | +0.09 (+0.51%) | 1,995,750 |
| 21 Apr 2023 | CNY | 18.18 | 18.37 | 17.78 | 17.79 | 17.79 | -0.36 (-1.98%) | 2,125,175 |
| 20 Apr 2023 | CNY | 18.47 | 18.49 | 18 | 18.15 | 18.15 | -0.29 (-1.57%) | 1,878,780 |
| 19 Apr 2023 | CNY | 18.51 | 18.58 | 18.19 | 18.44 | 18.44 | -0.09 (-0.49%) | 2,351,270 |
| 18 Apr 2023 | CNY | 18.4 | 18.55 | 18.13 | 18.53 | 18.53 | +0.22 (+1.20%) | 2,557,814 |
| 17 Apr 2023 | CNY | 18.5 | 18.62 | 18.16 | 18.31 | 18.31 | -0.22 (-1.19%) | 2,591,280 |
| 14 Apr 2023 | CNY | 18.44 | 18.7 | 18.41 | 18.53 | 18.53 | +0.13 (+0.71%) | 1,845,830 |
| 13 Apr 2023 | CNY | 18.78 | 18.78 | 18.39 | 18.4 | 18.4 | -0.41 (-2.18%) | 1,741,510 |
| 12 Apr 2023 | CNY | 19 | 19.05 | 18.61 | 18.81 | 18.81 | -0.09 (-0.48%) | 1,986,600 |
| 11 Apr 2023 | CNY | 18.95 | 18.95 | 18.55 | 18.9 | 18.9 | +0.09 (+0.48%) | 1,916,077 |
| 10 Apr 2023 | CNY | 18.86 | 19.1 | 18.6 | 18.81 | 18.81 | -0.06 (-0.32%) | 2,381,380 |
| 7 Apr 2023 | CNY | 18.23 | 18.89 | 18.17 | 18.87 | 18.87 | +0.57 (+3.11%) | 3,304,302 |
| 6 Apr 2023 | CNY | 17.88 | 18.33 | 17.88 | 18.3 | 18.3 | +0.43 (+2.41%) | 2,675,810 |
| 4 Apr 2023 | CNY | 18.12 | 18.19 | 17.71 | 17.87 | 17.87 | -0.24 (-1.33%) | 3,280,475 |
| 3 Apr 2023 | CNY | 18.47 | 18.51 | 18.07 | 18.11 | 18.11 | -0.39 (-2.11%) | 4,641,155 |
| 31 Mar 2023 | CNY | 18.35 | 18.95 | 18.31 | 18.5 | 18.5 | -0.08 (-0.43%) | 4,392,361 |
