| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 13.14 | 12.22 | 12.22 | 12.87 | 12.87 | +0.63 (+5.15%) | 31,448,350 |
| 25 May 2023 | CNY | 12.35 | 11.99 | 12.14 | 12.24 | 12.24 | +0.1 (+0.82%) | 13,237,960 |
| 24 May 2023 | CNY | 12.28 | 11.81 | 12.16 | 12.14 | 12.14 | -0.11 (-0.90%) | 15,664,580 |
| 23 May 2023 | CNY | 12.55 | 12.22 | 12.28 | 12.25 | 12.25 | +0.03 (+0.25%) | 21,161,050 |
| 22 May 2023 | CNY | 12.37 | 11.7 | 12 | 12.22 | 12.22 | -0.24 (-1.93%) | 23,082,010 |
| 19 May 2023 | CNY | 12.72 | 12.12 | 12.28 | 12.46 | 12.46 | +0.12 (+0.97%) | 23,818,150 |
| 18 May 2023 | CNY | 12.53 | 12.12 | 12.15 | 12.34 | 12.34 | +0.15 (+1.23%) | 16,995,850 |
| 17 May 2023 | CNY | 12.24 | 11.81 | 12.24 | 12.19 | 12.19 | -0.2 (-1.61%) | 23,874,670 |
| 16 May 2023 | CNY | 12.49 | 11.91 | 12.32 | 12.39 | 12.39 | +0.08 (+0.65%) | 25,084,400 |
| 15 May 2023 | CNY | 12.93 | 12.2 | 12.58 | 12.31 | 12.31 | -0.42 (-3.30%) | 32,005,430 |
| 12 May 2023 | CNY | 13.4 | 12.67 | 12.81 | 12.73 | 12.73 | -0.09 (-0.70%) | 31,866,680 |
| 11 May 2023 | CNY | 13.58 | 12.79 | 13.31 | 12.82 | 12.82 | -0.43 (-3.25%) | 18,718,710 |
| 10 May 2023 | CNY | 13.56 | 12.92 | 13.43 | 13.25 | 13.25 | -0.1 (-0.75%) | 18,940,960 |
| 9 May 2023 | CNY | 14.35 | 13.3 | 14.26 | 13.35 | 13.35 | -0.85 (-5.99%) | 31,594,020 |
| 8 May 2023 | CNY | 14.98 | 14.03 | 14.17 | 14.2 | 14.2 | +0.01 (+0.07%) | 32,303,190 |
| 5 May 2023 | CNY | 14.8 | 14.08 | 14.55 | 14.19 | 14.19 | -0.24 (-1.66%) | 38,355,680 |
| 4 May 2023 | CNY | 14.43 | 13 | 13.07 | 14.43 | 14.43 | +1.31 (+9.98%) | 35,810,870 |
| 28 Apr 2023 | CNY | 13.21 | 12.6 | 12.91 | 13.12 | 13.12 | +0.3 (+2.34%) | 23,807,960 |
| 27 Apr 2023 | CNY | 12.96 | 12.32 | 12.32 | 12.82 | 12.82 | +0.32 (+2.56%) | 23,804,570 |
| 26 Apr 2023 | CNY | 13.09 | 12.24 | 13.02 | 12.5 | 12.5 | -0.52 (-3.99%) | 25,112,450 |
| 25 Apr 2023 | CNY | 13.2 | 12.5 | 13.15 | 13.02 | 13.02 | -0.23 (-1.74%) | 35,520,330 |
| 24 Apr 2023 | CNY | 13.83 | 13.1 | 13.65 | 13.25 | 13.25 | -0.47 (-3.43%) | 31,350,150 |
| 21 Apr 2023 | CNY | 14.08 | 13.57 | 13.83 | 13.72 | 13.72 | -0.04 (-0.29%) | 29,328,950 |
| 20 Apr 2023 | CNY | 14.39 | 13.57 | 14.11 | 13.76 | 13.76 | -0.44 (-3.10%) | 34,165,370 |
| 19 Apr 2023 | CNY | 14.38 | 14.1 | 14.2 | 14.2 | 14.2 | -0.21 (-1.46%) | 20,602,170 |
| 18 Apr 2023 | CNY | 15 | 14.05 | 14.99 | 14.41 | 14.41 | -0.58 (-3.87%) | 33,848,360 |
| 17 Apr 2023 | CNY | 15.12 | 14.02 | 14.3 | 14.99 | 14.99 | +0.58 (+4.02%) | 39,234,040 |
| 14 Apr 2023 | CNY | 14.5 | 13.81 | 14.29 | 14.41 | 14.41 | +0.06 (+0.42%) | 30,393,190 |
| 13 Apr 2023 | CNY | 14.76 | 14.1 | 14.25 | 14.35 | 14.35 | -0.13 (-0.90%) | 30,146,310 |
| 12 Apr 2023 | CNY | 14.92 | 14.12 | 14.26 | 14.48 | 14.48 | +0.28 (+1.97%) | 43,326,930 |
