| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 8.34 | 9.2 | 8.32 | 9.2 | 9.2 | +0.84 (+10.05%) | 27,149,542 |
| 18 May 2023 | CNY | 8.17 | 8.42 | 8.15 | 8.36 | 8.36 | +0.19 (+2.33%) | 4,347,650 |
| 17 May 2023 | CNY | 8.04 | 8.19 | 8.02 | 8.17 | 8.17 | +0.13 (+1.62%) | 3,550,700 |
| 16 May 2023 | CNY | 8.33 | 8.35 | 8.01 | 8.04 | 8.04 | -0.36 (-4.29%) | 8,372,500 |
| 15 May 2023 | CNY | 8.38 | 8.45 | 8.18 | 8.4 | 8.4 | -0.02 (-0.24%) | 4,048,655 |
| 12 May 2023 | CNY | 8.6 | 8.63 | 8.37 | 8.42 | 8.42 | -0.16 (-1.86%) | 5,054,143 |
| 11 May 2023 | CNY | 8.58 | 8.65 | 8.48 | 8.58 | 8.58 | 0.0 (0.0%) | 3,840,257 |
| 10 May 2023 | CNY | 8.8 | 8.8 | 8.49 | 8.58 | 8.58 | -0.19 (-2.17%) | 5,425,455 |
| 9 May 2023 | CNY | 9.06 | 9.08 | 8.76 | 8.77 | 8.77 | -0.29 (-3.20%) | 5,779,900 |
| 8 May 2023 | CNY | 9.06 | 9.09 | 8.91 | 9.06 | 9.06 | 0.0 (0.0%) | 5,564,702 |
| 5 May 2023 | CNY | 9.02 | 9.24 | 8.92 | 9.06 | 9.06 | +0.06 (+0.67%) | 7,710,518 |
| 4 May 2023 | CNY | 8.98 | 9.12 | 8.8 | 9 | 9 | +0.07 (+0.78%) | 7,657,747 |
| 28 Apr 2023 | CNY | 8.32 | 8.99 | 8.32 | 8.93 | 8.93 | +0.71 (+8.64%) | 12,109,300 |
| 27 Apr 2023 | CNY | 8.53 | 8.53 | 8.17 | 8.22 | 8.22 | -0.35 (-4.08%) | 11,205,287 |
| 26 Apr 2023 | CNY | 9.01 | 9.02 | 8.48 | 8.57 | 8.57 | -0.45 (-4.99%) | 9,609,100 |
| 25 Apr 2023 | CNY | 9.42 | 9.45 | 8.86 | 9.02 | 9.02 | -0.48 (-5.05%) | 13,883,200 |
| 24 Apr 2023 | CNY | 9.32 | 10.22 | 9.26 | 9.5 | 9.5 | +0.19 (+2.04%) | 13,123,706 |
| 21 Apr 2023 | CNY | 9.71 | 9.88 | 9.24 | 9.31 | 9.31 | -0.57 (-5.77%) | 19,456,400 |
| 20 Apr 2023 | CNY | 9.15 | 10.04 | 9.1 | 9.88 | 9.88 | +0.75 (+8.21%) | 28,759,910 |
| 19 Apr 2023 | CNY | 9.13 | 9.36 | 9.12 | 9.13 | 9.13 | -0.08 (-0.87%) | 5,896,100 |
| 18 Apr 2023 | CNY | 9.18 | 9.38 | 9.04 | 9.21 | 9.21 | -0.01 (-0.11%) | 5,878,040 |
| 17 Apr 2023 | CNY | 9.41 | 9.44 | 9.17 | 9.22 | 9.22 | -0.43 (-4.46%) | 11,272,800 |
| 14 Apr 2023 | CNY | 9.77 | 9.79 | 9.47 | 9.65 | 9.65 | -0.1 (-1.03%) | 9,076,301 |
| 13 Apr 2023 | CNY | 9.83 | 10.07 | 9.73 | 9.75 | 9.75 | -0.15 (-1.52%) | 11,645,500 |
| 12 Apr 2023 | CNY | 9.74 | 9.97 | 9.7 | 9.9 | 9.9 | +0.19 (+1.96%) | 11,277,512 |
| 11 Apr 2023 | CNY | 9.99 | 10.03 | 9.64 | 9.71 | 9.71 | -0.35 (-3.48%) | 14,550,806 |
| 10 Apr 2023 | CNY | 9.89 | 10.36 | 9.88 | 10.06 | 10.06 | -0.02 (-0.20%) | 25,955,410 |
| 7 Apr 2023 | CNY | 9.65 | 10.48 | 9.63 | 10.08 | 10.08 | +0.54 (+5.66%) | 24,266,145 |
| 6 Apr 2023 | CNY | 9.4 | 9.74 | 9.3 | 9.54 | 9.54 | +0.07 (+0.74%) | 14,331,610 |
| 4 Apr 2023 | CNY | 9.58 | 9.69 | 9.44 | 9.47 | 9.47 | -0.1 (-1.04%) | 9,529,100 |
