| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 13.73 | 14.15 | 13.02 | 13.15 | 13.15 | -1.18 (-8.23%) | 118,572,069 |
| 15 May 2023 | CNY | 15 | 15.19 | 13.27 | 14.33 | 14.33 | -0.37 (-2.52%) | 140,809,614 |
| 12 May 2023 | CNY | 14 | 15.98 | 14 | 14.7 | 14.7 | -0.28 (-1.87%) | 148,290,811 |
| 11 May 2023 | CNY | 16.3 | 17.04 | 14.5 | 14.98 | 14.98 | -0.79 (-5.01%) | 186,229,226 |
| 10 May 2023 | CNY | 14.28 | 15.77 | 14.22 | 15.77 | 15.77 | +1.43 (+9.97%) | 115,139,889 |
| 9 May 2023 | CNY | 13.92 | 14.6 | 13.68 | 14.34 | 14.34 | +1.07 (+8.06%) | 146,441,612 |
| 8 May 2023 | CNY | 11.86 | 13.27 | 11.7 | 13.27 | 13.27 | +1.21 (+10.03%) | 101,842,202 |
| 5 May 2023 | CNY | 11.39 | 12.06 | 10.97 | 12.06 | 12.06 | +1.1 (+10.04%) | 136,619,756 |
| 4 May 2023 | CNY | 10.15 | 10.96 | 10.15 | 10.96 | 10.96 | +1 (+10.04%) | 99,761,818 |
| 28 Apr 2023 | CNY | 8.7 | 10.26 | 8.7 | 9.96 | 9.96 | +0.63 (+6.75%) | 140,955,086 |
| 27 Apr 2023 | CNY | 10.2 | 10.8 | 9.1 | 9.33 | 9.33 | -0.53 (-5.38%) | 185,470,888 |
| 26 Apr 2023 | CNY | 8.75 | 9.86 | 8.6 | 9.86 | 9.86 | +0.9 (+10.04%) | 133,134,359 |
| 25 Apr 2023 | CNY | 9.29 | 9.4 | 8.58 | 8.96 | 8.96 | -0.4 (-4.27%) | 144,282,838 |
| 24 Apr 2023 | CNY | 8.78 | 9.36 | 8.56 | 9.36 | 9.36 | +0.85 (+9.99%) | 175,960,948 |
| 21 Apr 2023 | CNY | 7.83 | 8.51 | 7.72 | 8.51 | 8.51 | +0.77 (+9.95%) | 51,069,172 |
| 20 Apr 2023 | CNY | 7.04 | 7.74 | 6.98 | 7.74 | 7.74 | +0.7 (+9.94%) | 84,096,054 |
| 19 Apr 2023 | CNY | 7.02 | 7.38 | 6.96 | 7.04 | 7.04 | +0.02 (+0.28%) | 66,539,841 |
| 18 Apr 2023 | CNY | 7.05 | 7.08 | 6.8 | 7.02 | 7.02 | -0.02 (-0.28%) | 43,577,565 |
| 17 Apr 2023 | CNY | 7.26 | 7.31 | 6.94 | 7.04 | 7.04 | -0.35 (-4.74%) | 58,702,925 |
| 14 Apr 2023 | CNY | 7.7 | 8.08 | 7.17 | 7.39 | 7.39 | -0.33 (-4.27%) | 105,776,439 |
| 13 Apr 2023 | CNY | 6.89 | 7.72 | 6.8 | 7.72 | 7.72 | +0.7 (+9.97%) | 97,247,199 |
| 12 Apr 2023 | CNY | 6.36 | 7.04 | 6.35 | 7.02 | 7.02 | +0.62 (+9.69%) | 70,066,029 |
| 11 Apr 2023 | CNY | 6 | 6.4 | 5.96 | 6.4 | 6.4 | +0.4 (+6.67%) | 36,820,171 |
| 10 Apr 2023 | CNY | 6.03 | 6.25 | 5.97 | 6 | 6 | -0.06 (-0.99%) | 24,304,387 |
| 7 Apr 2023 | CNY | 5.95 | 6.11 | 5.9 | 6.06 | 6.06 | +0.11 (+1.85%) | 17,120,594 |
| 6 Apr 2023 | CNY | 6.17 | 6.19 | 5.92 | 5.95 | 5.95 | -0.31 (-4.95%) | 28,154,404 |
| 4 Apr 2023 | CNY | 6.3 | 6.52 | 6.2 | 6.26 | 6.26 | -0.04 (-0.63%) | 33,674,683 |
| 3 Apr 2023 | CNY | 6.1 | 6.38 | 6 | 6.3 | 6.3 | +0.2 (+3.28%) | 28,372,880 |
| 31 Mar 2023 | CNY | 5.97 | 6.12 | 5.9 | 6.1 | 6.1 | +0.15 (+2.52%) | 18,926,042 |
| 30 Mar 2023 | CNY | 6.13 | 6.15 | 5.9 | 5.95 | 5.95 | -0.22 (-3.57%) | 20,349,692 |
