| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 12.25 | 12.29 | 11.02 | 11.52 | 11.52 | -0.68 (-5.57%) | 47,776,415 |
| 12 May 2023 | CNY | 12.47 | 12.68 | 12.18 | 12.2 | 12.2 | -0.18 (-1.45%) | 20,411,741 |
| 11 May 2023 | CNY | 12.57 | 12.7 | 12.31 | 12.38 | 12.38 | -0.1 (-0.80%) | 17,558,511 |
| 10 May 2023 | CNY | 12.53 | 12.86 | 12.4 | 12.48 | 12.48 | -0.22 (-1.73%) | 26,925,592 |
| 9 May 2023 | CNY | 13.24 | 13.47 | 12.61 | 12.7 | 12.7 | -0.18 (-1.40%) | 60,963,650 |
| 8 May 2023 | CNY | 12.32 | 12.9 | 12.3 | 12.88 | 12.88 | +0.79 (+6.53%) | 61,529,355 |
| 5 May 2023 | CNY | 11.37 | 12.13 | 11.23 | 12.09 | 12.09 | +0.73 (+6.43%) | 42,638,755 |
| 4 May 2023 | CNY | 11.29 | 11.49 | 11.21 | 11.36 | 11.36 | +0.09 (+0.80%) | 11,910,041 |
| 28 Apr 2023 | CNY | 10.96 | 11.3 | 10.93 | 11.27 | 11.27 | +0.3 (+2.73%) | 9,814,044 |
| 27 Apr 2023 | CNY | 10.93 | 11 | 10.85 | 10.97 | 10.97 | 0.0 (0.0%) | 7,828,373 |
| 26 Apr 2023 | CNY | 10.81 | 11.05 | 10.8 | 10.97 | 10.97 | +0.2 (+1.86%) | 10,662,869 |
| 25 Apr 2023 | CNY | 11.08 | 11.1 | 10.68 | 10.77 | 10.77 | -0.32 (-2.89%) | 12,180,650 |
| 24 Apr 2023 | CNY | 10.89 | 11.09 | 10.86 | 11.09 | 11.09 | +0.14 (+1.28%) | 9,456,241 |
| 21 Apr 2023 | CNY | 11.23 | 11.25 | 10.92 | 10.95 | 10.95 | -0.3 (-2.67%) | 8,043,400 |
| 20 Apr 2023 | CNY | 11.07 | 11.31 | 10.86 | 11.25 | 11.25 | +0.21 (+1.90%) | 12,760,467 |
| 19 Apr 2023 | CNY | 11.3 | 11.35 | 11.04 | 11.04 | 11.04 | -0.31 (-2.73%) | 10,788,629 |
| 18 Apr 2023 | CNY | 11.36 | 11.47 | 11.29 | 11.35 | 11.35 | -0.05 (-0.44%) | 7,337,535 |
| 17 Apr 2023 | CNY | 11.19 | 11.53 | 11.15 | 11.4 | 11.4 | +0.24 (+2.15%) | 18,369,906 |
| 14 Apr 2023 | CNY | 11.24 | 11.65 | 11.13 | 11.16 | 11.16 | -0.08 (-0.71%) | 20,500,221 |
| 13 Apr 2023 | CNY | 10.97 | 11.3 | 10.88 | 11.24 | 11.24 | +0.26 (+2.37%) | 17,238,981 |
| 12 Apr 2023 | CNY | 11 | 11.08 | 10.92 | 10.98 | 10.98 | +0.02 (+0.18%) | 8,910,192 |
| 11 Apr 2023 | CNY | 10.92 | 11.1 | 10.78 | 10.96 | 10.96 | +0.08 (+0.74%) | 9,093,568 |
| 10 Apr 2023 | CNY | 10.91 | 11.01 | 10.82 | 10.88 | 10.88 | -0.04 (-0.37%) | 8,373,700 |
| 7 Apr 2023 | CNY | 10.81 | 10.94 | 10.81 | 10.92 | 10.92 | +0.08 (+0.74%) | 6,143,037 |
| 6 Apr 2023 | CNY | 10.84 | 10.94 | 10.74 | 10.84 | 10.84 | -0.02 (-0.18%) | 8,626,314 |
| 4 Apr 2023 | CNY | 10.63 | 11.15 | 10.63 | 10.86 | 10.86 | +0.19 (+1.78%) | 19,081,168 |
| 3 Apr 2023 | CNY | 10.53 | 10.74 | 10.48 | 10.67 | 10.67 | +0.08 (+0.76%) | 10,815,450 |
| 31 Mar 2023 | CNY | 10.52 | 10.67 | 10.52 | 10.59 | 10.59 | +0.04 (+0.38%) | 6,366,460 |
| 30 Mar 2023 | CNY | 10.57 | 10.79 | 10.51 | 10.55 | 10.55 | -0.06 (-0.57%) | 10,578,167 |
| 29 Mar 2023 | CNY | 10.56 | 10.67 | 10.48 | 10.61 | 10.61 | +0.04 (+0.38%) | 14,049,920 |
