| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 8.76 | 9.24 | 8.76 | 9.24 | 9.24 | +0.44 (+5%) | 3,922,053 |
| 19 May 2023 | CNY | 8.27 | 8.8 | 8.27 | 8.8 | 8.8 | +0.42 (+5.01%) | 7,297,677 |
| 18 May 2023 | CNY | 8.07 | 8.8 | 8.07 | 8.38 | 8.38 | -0.03 (-0.36%) | 11,431,310 |
| 17 May 2023 | CNY | 7.61 | 8.41 | 7.61 | 8.41 | 8.41 | +0.4 (+4.99%) | 18,110,747 |
| 16 May 2023 | CNY | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.42 (-4.98%) | 2,956,300 |
| 15 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 12 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 11 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 10 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 9 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 8 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 5 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 4 May 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 28 Apr 2023 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.94 (-10.03%) | 1,593,200 |
| 27 Apr 2023 | CNY | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.04 (-9.99%) | 1,297,900 |
| 26 Apr 2023 | CNY | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.16 (-10.03%) | 2,872,300 |
| 25 Apr 2023 | CNY | 12.8 | 12.86 | 11.57 | 11.57 | 11.57 | -1.29 (-10.03%) | 7,556,962 |
| 24 Apr 2023 | CNY | 13.28 | 13.5 | 12.6 | 12.86 | 12.86 | -0.68 (-5.02%) | 5,685,238 |
| 21 Apr 2023 | CNY | 13.21 | 14.19 | 13.21 | 13.54 | 13.54 | +0.55 (+4.23%) | 9,001,295 |
| 20 Apr 2023 | CNY | 12.52 | 13 | 12.33 | 12.99 | 12.99 | -0.71 (-5.18%) | 12,378,143 |
| 19 Apr 2023 | CNY | 15.33 | 15.33 | 13.7 | 13.7 | 13.7 | -1.52 (-9.99%) | 7,188,800 |
| 18 Apr 2023 | CNY | 16 | 16.16 | 15.15 | 15.22 | 15.22 | -0.63 (-3.97%) | 5,314,121 |
| 17 Apr 2023 | CNY | 15.1 | 16.5 | 15.1 | 15.85 | 15.85 | -0.41 (-2.52%) | 4,883,803 |
| 14 Apr 2023 | CNY | 16.18 | 16.4 | 15.92 | 16.26 | 16.26 | +0.17 (+1.06%) | 2,453,303 |
| 13 Apr 2023 | CNY | 16.35 | 16.36 | 15.88 | 16.09 | 16.09 | -0.25 (-1.53%) | 2,518,061 |
| 12 Apr 2023 | CNY | 16.43 | 16.71 | 16.31 | 16.34 | 16.34 | -0.09 (-0.55%) | 2,331,000 |
| 11 Apr 2023 | CNY | 16.14 | 16.6 | 15.98 | 16.43 | 16.43 | +0.21 (+1.29%) | 3,624,955 |
| 10 Apr 2023 | CNY | 16.41 | 16.73 | 16.03 | 16.22 | 16.22 | -0.19 (-1.16%) | 3,366,800 |
| 7 Apr 2023 | CNY | 16.18 | 16.55 | 15.9 | 16.41 | 16.41 | +0.26 (+1.61%) | 1,997,900 |
| 6 Apr 2023 | CNY | 16.49 | 16.76 | 16.15 | 16.15 | 16.15 | -0.3 (-1.82%) | 3,126,300 |
