| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 12.9 | 13.05 | 12.5 | 12.5 | 12.5 | -0.31 (-2.42%) | 26,220,594 |
| 22 May 2023 | CNY | 12.6 | 12.89 | 12.6 | 12.81 | 12.81 | +0.11 (+0.87%) | 19,932,062 |
| 19 May 2023 | CNY | 12.8 | 12.82 | 12.52 | 12.7 | 12.7 | -0.21 (-1.63%) | 26,903,761 |
| 18 May 2023 | CNY | 13.13 | 13.24 | 12.83 | 12.91 | 12.91 | +0.03 (+0.23%) | 26,073,221 |
| 17 May 2023 | CNY | 12.99 | 13.1 | 12.82 | 12.88 | 12.88 | -0.16 (-1.23%) | 19,330,269 |
| 16 May 2023 | CNY | 12.95 | 13.26 | 12.88 | 13.04 | 13.04 | +0.14 (+1.09%) | 35,104,775 |
| 15 May 2023 | CNY | 12.8 | 12.97 | 12.57 | 12.9 | 12.9 | +0.05 (+0.39%) | 38,238,219 |
| 12 May 2023 | CNY | 13.1 | 13.14 | 12.49 | 12.85 | 12.85 | -0.5 (-3.75%) | 67,947,660 |
| 11 May 2023 | CNY | 13.73 | 13.75 | 13.22 | 13.35 | 13.35 | -0.44 (-3.19%) | 40,762,452 |
| 10 May 2023 | CNY | 13.72 | 13.88 | 13.56 | 13.79 | 13.79 | +0.07 (+0.51%) | 23,201,706 |
| 9 May 2023 | CNY | 14.39 | 14.49 | 13.71 | 13.72 | 13.72 | -0.67 (-4.66%) | 44,645,605 |
| 8 May 2023 | CNY | 13.6 | 14.56 | 13.6 | 14.39 | 14.39 | +0.83 (+6.12%) | 43,774,314 |
| 5 May 2023 | CNY | 14 | 14.2 | 13.4 | 13.56 | 13.56 | -0.52 (-3.69%) | 41,938,652 |
| 4 May 2023 | CNY | 14.1 | 14.32 | 13.73 | 14.08 | 14.08 | -0.14 (-0.98%) | 29,336,050 |
| 28 Apr 2023 | CNY | 14 | 14.4 | 13.97 | 14.22 | 14.22 | +0.28 (+2.01%) | 34,206,690 |
| 27 Apr 2023 | CNY | 14.1 | 14.2 | 13.78 | 13.94 | 13.94 | -0.26 (-1.83%) | 36,002,860 |
| 26 Apr 2023 | CNY | 14.2 | 14.72 | 13.72 | 14.2 | 14.2 | -0.26 (-1.80%) | 49,478,936 |
| 25 Apr 2023 | CNY | 14.51 | 14.76 | 14.25 | 14.46 | 14.46 | +0.04 (+0.28%) | 35,302,504 |
| 24 Apr 2023 | CNY | 15 | 15.05 | 14.28 | 14.42 | 14.42 | -0.6 (-3.99%) | 53,416,271 |
| 21 Apr 2023 | CNY | 15.41 | 15.49 | 14.98 | 15.02 | 15.02 | -0.54 (-3.47%) | 33,755,144 |
| 20 Apr 2023 | CNY | 15.68 | 15.68 | 15 | 15.56 | 15.56 | -0.13 (-0.83%) | 60,307,521 |
| 19 Apr 2023 | CNY | 15.9 | 16.06 | 15.6 | 15.69 | 15.69 | -0.16 (-1.01%) | 41,845,669 |
| 18 Apr 2023 | CNY | 15.96 | 16.06 | 15.56 | 15.85 | 15.85 | -0.1 (-0.63%) | 54,709,978 |
| 17 Apr 2023 | CNY | 15.05 | 16.11 | 14.94 | 15.95 | 15.95 | +0.78 (+5.14%) | 87,841,018 |
| 14 Apr 2023 | CNY | 14.6 | 15.26 | 14.5 | 15.17 | 15.17 | +0.81 (+5.64%) | 72,376,334 |
| 13 Apr 2023 | CNY | 14.19 | 14.83 | 14.19 | 14.36 | 14.36 | +0.1 (+0.70%) | 51,872,304 |
| 12 Apr 2023 | CNY | 13.64 | 14.5 | 13.6 | 14.26 | 14.26 | +0.57 (+4.16%) | 59,075,521 |
| 11 Apr 2023 | CNY | 13.48 | 13.73 | 13.32 | 13.69 | 13.69 | +0.16 (+1.18%) | 33,775,375 |
| 10 Apr 2023 | CNY | 13.02 | 13.79 | 13 | 13.53 | 13.53 | +0.43 (+3.28%) | 45,233,079 |
| 7 Apr 2023 | CNY | 13.11 | 13.4 | 13.03 | 13.1 | 13.1 | -0.01 (-0.08%) | 24,497,843 |
