| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 12.72 | 12.89 | 12.6 | 12.72 | 12.72 | 0.0 (0.0%) | 3,465,336 |
| 23 May 2023 | CNY | 12.9 | 12.98 | 12.72 | 12.72 | 12.72 | -0.17 (-1.32%) | 5,488,547 |
| 22 May 2023 | CNY | 12.8 | 12.92 | 12.72 | 12.89 | 12.89 | +0.02 (+0.16%) | 3,588,478 |
| 19 May 2023 | CNY | 12.9 | 12.99 | 12.85 | 12.87 | 12.87 | -0.11 (-0.85%) | 5,456,751 |
| 18 May 2023 | CNY | 13.08 | 13.15 | 12.91 | 12.98 | 12.98 | -0.1 (-0.76%) | 4,175,291 |
| 17 May 2023 | CNY | 12.91 | 13.1 | 12.88 | 13.08 | 13.08 | +0.05 (+0.38%) | 4,652,140 |
| 16 May 2023 | CNY | 13.4 | 13.42 | 12.91 | 13.03 | 13.03 | -0.25 (-1.88%) | 9,454,525 |
| 15 May 2023 | CNY | 13.19 | 13.33 | 13.05 | 13.28 | 13.28 | +0.09 (+0.68%) | 7,388,057 |
| 12 May 2023 | CNY | 13.23 | 13.23 | 12.97 | 13.19 | 13.19 | 0.0 (0.0%) | 9,491,479 |
| 11 May 2023 | CNY | 13.41 | 13.59 | 13.05 | 13.19 | 13.19 | -0.29 (-2.15%) | 15,044,396 |
| 10 May 2023 | CNY | 13.28 | 13.55 | 13.14 | 13.48 | 13.48 | +0.17 (+1.28%) | 8,187,696 |
| 9 May 2023 | CNY | 13.4 | 13.77 | 13.07 | 13.31 | 13.31 | -0.06 (-0.45%) | 16,965,067 |
| 8 May 2023 | CNY | 12.87 | 13.46 | 12.86 | 13.37 | 13.37 | +0.43 (+3.32%) | 12,594,182 |
| 5 May 2023 | CNY | 13.09 | 13.11 | 12.77 | 12.94 | 12.94 | -0.14 (-1.07%) | 7,498,660 |
| 4 May 2023 | CNY | 13.25 | 13.33 | 13.03 | 13.08 | 13.08 | -0.22 (-1.65%) | 7,632,449 |
| 28 Apr 2023 | CNY | 12.9 | 13.59 | 12.87 | 13.3 | 13.3 | +0.38 (+2.94%) | 12,842,574 |
| 27 Apr 2023 | CNY | 12.85 | 13 | 12.65 | 12.92 | 12.92 | +0.1 (+0.78%) | 11,268,429 |
| 26 Apr 2023 | CNY | 12.57 | 13.19 | 12.39 | 12.82 | 12.82 | +0.22 (+1.75%) | 12,620,000 |
| 25 Apr 2023 | CNY | 13.28 | 13.38 | 12.3 | 12.6 | 12.6 | -0.66 (-4.98%) | 18,528,106 |
| 24 Apr 2023 | CNY | 13.54 | 13.56 | 13.1 | 13.26 | 13.26 | -0.36 (-2.64%) | 11,813,832 |
| 21 Apr 2023 | CNY | 13.91 | 14.04 | 13.61 | 13.62 | 13.62 | -0.43 (-3.06%) | 11,413,217 |
| 20 Apr 2023 | CNY | 13.98 | 14.13 | 13.68 | 14.05 | 14.05 | +0.07 (+0.50%) | 16,323,612 |
| 19 Apr 2023 | CNY | 14.34 | 14.6 | 13.97 | 13.98 | 13.98 | -0.28 (-1.96%) | 18,309,252 |
| 18 Apr 2023 | CNY | 13.67 | 14.5 | 13.65 | 14.26 | 14.26 | +0.53 (+3.86%) | 33,118,557 |
| 17 Apr 2023 | CNY | 13.69 | 13.75 | 13.55 | 13.73 | 13.73 | +0.04 (+0.29%) | 11,987,358 |
| 14 Apr 2023 | CNY | 13.61 | 13.74 | 13.53 | 13.69 | 13.69 | +0.17 (+1.26%) | 13,101,534 |
| 13 Apr 2023 | CNY | 13.58 | 13.8 | 13.48 | 13.52 | 13.52 | -0.06 (-0.44%) | 15,130,649 |
| 12 Apr 2023 | CNY | 13.3 | 13.67 | 13.29 | 13.58 | 13.58 | +0.29 (+2.18%) | 18,906,988 |
| 11 Apr 2023 | CNY | 13.25 | 13.31 | 13.12 | 13.29 | 13.29 | -0.02 (-0.15%) | 9,954,380 |
| 10 Apr 2023 | CNY | 13.3 | 13.38 | 13.11 | 13.31 | 13.31 | +0.12 (+0.91%) | 14,297,191 |
