| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 12 | 12.11 | 11.83 | 11.94 | 11.94 | -0.09 (-0.75%) | 7,465,984 |
| 18 May 2023 | CNY | 11.86 | 12.08 | 11.8 | 12.03 | 12.03 | +0.16 (+1.35%) | 8,360,888 |
| 17 May 2023 | CNY | 11.73 | 11.92 | 11.66 | 11.87 | 11.87 | +0.12 (+1.02%) | 5,459,352 |
| 16 May 2023 | CNY | 12.15 | 12.18 | 11.73 | 11.75 | 11.75 | -0.35 (-2.89%) | 9,163,282 |
| 15 May 2023 | CNY | 12.19 | 12.23 | 11.85 | 12.1 | 12.1 | 0.0 (0.0%) | 9,441,809 |
| 12 May 2023 | CNY | 12.28 | 12.36 | 12.05 | 12.1 | 12.1 | -0.2 (-1.63%) | 9,408,450 |
| 11 May 2023 | CNY | 12.5 | 12.64 | 12.28 | 12.3 | 12.3 | -0.19 (-1.52%) | 8,101,874 |
| 10 May 2023 | CNY | 12.62 | 12.8 | 12.36 | 12.49 | 12.49 | -0.16 (-1.26%) | 11,005,886 |
| 9 May 2023 | CNY | 12.9 | 12.91 | 12.61 | 12.65 | 12.65 | -0.34 (-2.62%) | 14,620,097 |
| 8 May 2023 | CNY | 12.68 | 13.18 | 12.51 | 12.99 | 12.99 | +0.38 (+3.01%) | 19,871,635 |
| 5 May 2023 | CNY | 12.45 | 12.87 | 12.32 | 12.61 | 12.61 | +0.16 (+1.29%) | 18,114,623 |
| 4 May 2023 | CNY | 13.3 | 13.48 | 12.18 | 12.45 | 12.45 | -1.03 (-7.64%) | 24,057,969 |
| 28 Apr 2023 | CNY | 12.85 | 13.53 | 12.84 | 13.48 | 13.48 | +0.55 (+4.25%) | 9,430,049 |
| 27 Apr 2023 | CNY | 12.59 | 13.07 | 12.53 | 12.93 | 12.93 | +0.3 (+2.38%) | 11,767,254 |
| 26 Apr 2023 | CNY | 13.26 | 13.4 | 12.5 | 12.63 | 12.63 | -0.63 (-4.75%) | 17,124,401 |
| 25 Apr 2023 | CNY | 13.4 | 13.46 | 13.01 | 13.26 | 13.26 | -0.16 (-1.19%) | 14,046,889 |
| 24 Apr 2023 | CNY | 13.47 | 13.76 | 13.31 | 13.42 | 13.42 | -0.04 (-0.30%) | 13,190,497 |
| 21 Apr 2023 | CNY | 14.21 | 14.32 | 13.45 | 13.46 | 13.46 | -0.79 (-5.54%) | 16,037,009 |
| 20 Apr 2023 | CNY | 13.92 | 14.35 | 13.9 | 14.25 | 14.25 | +0.26 (+1.86%) | 13,972,465 |
| 19 Apr 2023 | CNY | 13.63 | 14.29 | 13.62 | 13.99 | 13.99 | +0.29 (+2.12%) | 15,672,215 |
| 18 Apr 2023 | CNY | 13.85 | 13.86 | 13.47 | 13.7 | 13.7 | -0.08 (-0.58%) | 10,653,189 |
| 17 Apr 2023 | CNY | 14.02 | 14.08 | 13.66 | 13.78 | 13.78 | -0.3 (-2.13%) | 11,459,843 |
| 14 Apr 2023 | CNY | 14.05 | 14.19 | 13.63 | 14.08 | 14.08 | +0.08 (+0.57%) | 15,975,594 |
| 13 Apr 2023 | CNY | 14.02 | 14.35 | 13.9 | 14 | 14 | -0.16 (-1.13%) | 17,465,595 |
| 12 Apr 2023 | CNY | 13.97 | 14.27 | 13.88 | 14.16 | 14.16 | +0.21 (+1.51%) | 15,433,610 |
| 11 Apr 2023 | CNY | 13.51 | 13.98 | 13.43 | 13.95 | 13.95 | +0.37 (+2.72%) | 18,401,110 |
| 10 Apr 2023 | CNY | 14.27 | 14.35 | 13.51 | 13.58 | 13.58 | -0.68 (-4.77%) | 25,613,884 |
| 7 Apr 2023 | CNY | 14.09 | 14.29 | 13.86 | 14.26 | 14.26 | +0.23 (+1.64%) | 18,796,274 |
| 6 Apr 2023 | CNY | 14.37 | 14.5 | 13.91 | 14.03 | 14.03 | -0.63 (-4.30%) | 29,929,989 |
| 4 Apr 2023 | CNY | 14.02 | 14.73 | 13.93 | 14.66 | 14.66 | +0.55 (+3.90%) | 38,498,135 |
