| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 11.3 | 11.52 | 10.83 | 11.03 | 11.03 | -0.66 (-5.65%) | 20,582,345 |
| 24 May 2023 | CNY | 11.55 | 11.88 | 11.37 | 11.69 | 11.69 | -0.1 (-0.85%) | 21,163,502 |
| 23 May 2023 | CNY | 11.5 | 11.9 | 11.31 | 11.79 | 11.79 | -0.41 (-3.36%) | 26,493,213 |
| 22 May 2023 | CNY | 11.28 | 13.05 | 10.81 | 12.2 | 12.2 | +0.88 (+7.77%) | 37,630,292 |
| 19 May 2023 | CNY | 9.4 | 11.32 | 9.32 | 11.32 | 11.32 | +1.89 (+20.04%) | 15,390,094 |
| 18 May 2023 | CNY | 9.39 | 9.47 | 9.28 | 9.43 | 9.43 | +0.03 (+0.32%) | 2,195,700 |
| 17 May 2023 | CNY | 9.13 | 9.4 | 9.05 | 9.4 | 9.4 | +0.27 (+2.96%) | 2,572,400 |
| 16 May 2023 | CNY | 9.28 | 9.28 | 9.11 | 9.13 | 9.13 | -0.1 (-1.08%) | 1,447,423 |
| 15 May 2023 | CNY | 9.12 | 9.25 | 9 | 9.23 | 9.23 | +0.15 (+1.65%) | 2,012,100 |
| 12 May 2023 | CNY | 9.26 | 9.48 | 9.06 | 9.08 | 9.08 | -0.23 (-2.47%) | 3,074,546 |
| 11 May 2023 | CNY | 9.14 | 9.41 | 9.1 | 9.31 | 9.31 | +0.16 (+1.75%) | 3,543,500 |
| 10 May 2023 | CNY | 9.01 | 9.22 | 8.97 | 9.15 | 9.15 | +0.18 (+2.01%) | 3,365,306 |
| 9 May 2023 | CNY | 9.27 | 9.27 | 8.97 | 8.97 | 8.97 | -0.2 (-2.18%) | 3,075,900 |
| 8 May 2023 | CNY | 9.1 | 9.41 | 9.08 | 9.17 | 9.17 | +0.07 (+0.77%) | 3,430,560 |
| 5 May 2023 | CNY | 9.26 | 9.26 | 9.07 | 9.1 | 9.1 | -0.05 (-0.55%) | 3,527,760 |
| 4 May 2023 | CNY | 9.3 | 9.51 | 9.07 | 9.15 | 9.15 | -0.28 (-2.97%) | 5,820,423 |
| 28 Apr 2023 | CNY | 8.79 | 9.49 | 8.79 | 9.43 | 9.43 | -0.31 (-3.18%) | 5,836,723 |
| 27 Apr 2023 | CNY | 9.96 | 10.03 | 9.74 | 9.74 | 9.74 | -0.21 (-2.11%) | 3,074,560 |
| 26 Apr 2023 | CNY | 9.76 | 10.07 | 9.76 | 9.95 | 9.95 | +0.1 (+1.02%) | 2,277,100 |
| 25 Apr 2023 | CNY | 10.2 | 10.31 | 9.76 | 9.85 | 9.85 | -0.32 (-3.15%) | 3,119,360 |
| 24 Apr 2023 | CNY | 10.3 | 10.38 | 10.09 | 10.17 | 10.17 | -0.17 (-1.64%) | 2,682,323 |
| 21 Apr 2023 | CNY | 10.9 | 10.9 | 10.2 | 10.34 | 10.34 | -0.44 (-4.08%) | 3,585,200 |
| 20 Apr 2023 | CNY | 10.87 | 10.99 | 10.72 | 10.78 | 10.78 | -0.04 (-0.37%) | 2,755,800 |
| 19 Apr 2023 | CNY | 10.8 | 10.99 | 10.73 | 10.82 | 10.82 | +0.01 (+0.09%) | 2,420,100 |
| 18 Apr 2023 | CNY | 11.26 | 11.26 | 10.78 | 10.81 | 10.81 | -0.36 (-3.22%) | 4,095,766 |
| 17 Apr 2023 | CNY | 11.39 | 11.39 | 11.14 | 11.17 | 11.17 | -0.22 (-1.93%) | 2,675,600 |
| 14 Apr 2023 | CNY | 11.4 | 11.52 | 11.09 | 11.39 | 11.39 | 0.0 (0.0%) | 2,997,780 |
| 13 Apr 2023 | CNY | 11.83 | 11.87 | 11.38 | 11.39 | 11.39 | -0.44 (-3.72%) | 3,826,900 |
| 12 Apr 2023 | CNY | 11.44 | 11.86 | 11.43 | 11.83 | 11.83 | +0.4 (+3.50%) | 3,013,200 |
| 11 Apr 2023 | CNY | 11.61 | 11.68 | 11.38 | 11.43 | 11.43 | -0.18 (-1.55%) | 3,059,200 |
