| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 11.4 | 12.18 | 11.31 | 11.67 | 11.67 | +0.26 (+2.28%) | 17,494,214 |
| 15 May 2023 | CNY | 10.48 | 11.49 | 10.38 | 11.41 | 11.41 | +0.97 (+9.29%) | 13,533,118 |
| 12 May 2023 | CNY | 10.83 | 10.87 | 10.41 | 10.44 | 10.44 | -0.37 (-3.42%) | 6,787,252 |
| 11 May 2023 | CNY | 11.1 | 11.3 | 10.64 | 10.81 | 10.81 | -0.27 (-2.44%) | 8,040,465 |
| 10 May 2023 | CNY | 11.3 | 11.32 | 11 | 11.08 | 11.08 | -0.22 (-1.95%) | 7,361,400 |
| 9 May 2023 | CNY | 11.94 | 12 | 11.1 | 11.3 | 11.3 | -0.69 (-5.75%) | 11,182,275 |
| 8 May 2023 | CNY | 12.17 | 12.45 | 11.78 | 11.99 | 11.99 | -0.52 (-4.16%) | 10,407,009 |
| 5 May 2023 | CNY | 12.77 | 12.85 | 12.2 | 12.51 | 12.51 | -0.31 (-2.42%) | 10,456,743 |
| 4 May 2023 | CNY | 13.14 | 13.33 | 12.78 | 12.82 | 12.82 | -0.62 (-4.61%) | 14,414,300 |
| 28 Apr 2023 | CNY | 12.86 | 13.77 | 12.81 | 13.44 | 13.44 | +0.69 (+5.41%) | 22,500,799 |
| 27 Apr 2023 | CNY | 13.11 | 13.25 | 12.5 | 12.75 | 12.75 | -0.5 (-3.77%) | 16,792,576 |
| 26 Apr 2023 | CNY | 12.48 | 13.73 | 12.41 | 13.25 | 13.25 | +0.49 (+3.84%) | 25,961,422 |
| 25 Apr 2023 | CNY | 12.05 | 13.23 | 11.96 | 12.76 | 12.76 | +0.97 (+8.23%) | 21,656,406 |
| 24 Apr 2023 | CNY | 11.97 | 12.05 | 11.64 | 11.79 | 11.79 | -0.27 (-2.24%) | 7,870,700 |
| 21 Apr 2023 | CNY | 12.48 | 12.8 | 11.84 | 12.06 | 12.06 | -0.4 (-3.21%) | 10,608,043 |
| 20 Apr 2023 | CNY | 12.41 | 12.79 | 12.32 | 12.46 | 12.46 | -0.14 (-1.11%) | 9,636,724 |
| 19 Apr 2023 | CNY | 12.86 | 12.96 | 12.27 | 12.6 | 12.6 | -0.26 (-2.02%) | 12,474,628 |
| 18 Apr 2023 | CNY | 12.82 | 13.2 | 12.63 | 12.86 | 12.86 | +0.38 (+3.04%) | 21,644,041 |
| 17 Apr 2023 | CNY | 12.38 | 12.85 | 12.15 | 12.48 | 12.48 | +0.49 (+4.09%) | 24,210,825 |
| 14 Apr 2023 | CNY | 11.15 | 12.2 | 11.1 | 11.99 | 11.99 | +0.84 (+7.53%) | 13,443,230 |
| 13 Apr 2023 | CNY | 11.36 | 11.45 | 11.13 | 11.15 | 11.15 | -0.24 (-2.11%) | 4,271,015 |
| 12 Apr 2023 | CNY | 11.35 | 11.47 | 11.27 | 11.39 | 11.39 | +0.1 (+0.89%) | 3,730,850 |
| 11 Apr 2023 | CNY | 11.15 | 11.33 | 11.05 | 11.29 | 11.29 | +0.11 (+0.98%) | 5,037,956 |
| 10 Apr 2023 | CNY | 11.53 | 11.75 | 11.11 | 11.18 | 11.18 | -0.2 (-1.76%) | 7,752,100 |
| 7 Apr 2023 | CNY | 11.24 | 11.52 | 11.06 | 11.38 | 11.38 | +0.23 (+2.06%) | 5,380,450 |
| 6 Apr 2023 | CNY | 11.3 | 11.35 | 11.01 | 11.15 | 11.15 | -0.15 (-1.33%) | 5,617,551 |
| 4 Apr 2023 | CNY | 11.5 | 11.79 | 11.26 | 11.3 | 11.3 | -0.4 (-3.42%) | 5,559,050 |
| 3 Apr 2023 | CNY | 11.36 | 11.88 | 11.36 | 11.7 | 11.7 | +0.45 (+4%) | 7,735,417 |
| 31 Mar 2023 | CNY | 11.09 | 11.47 | 11.05 | 11.25 | 11.25 | +0.2 (+1.81%) | 4,026,306 |
| 30 Mar 2023 | CNY | 11.05 | 11.2 | 10.84 | 11.05 | 11.05 | +0.05 (+0.45%) | 5,032,700 |
