| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.01 | 13.06 | 12.9 | 12.99 | 12.99 | -0.02 (-0.15%) | 935,974 |
| 23 May 2023 | CNY | 13.04 | 13.18 | 12.92 | 13.01 | 13.01 | 0.0 (0.0%) | 1,342,201 |
| 22 May 2023 | CNY | 12.97 | 13.05 | 12.85 | 13.01 | 13.01 | +0.04 (+0.31%) | 1,206,453 |
| 19 May 2023 | CNY | 13.07 | 13.1 | 12.81 | 12.97 | 12.97 | -0.1 (-0.77%) | 1,771,771 |
| 18 May 2023 | CNY | 12.85 | 13.43 | 12.74 | 13.07 | 13.07 | +0.29 (+2.27%) | 3,088,600 |
| 17 May 2023 | CNY | 12.58 | 12.8 | 12.58 | 12.78 | 12.78 | +0.2 (+1.59%) | 1,110,068 |
| 16 May 2023 | CNY | 12.75 | 12.75 | 12.53 | 12.58 | 12.58 | -0.14 (-1.10%) | 917,853 |
| 15 May 2023 | CNY | 12.75 | 12.78 | 12.55 | 12.72 | 12.72 | -0.04 (-0.31%) | 915,001 |
| 12 May 2023 | CNY | 12.85 | 13 | 12.75 | 12.76 | 12.76 | -0.12 (-0.93%) | 1,380,427 |
| 11 May 2023 | CNY | 12.62 | 12.99 | 12.61 | 12.88 | 12.88 | +0.27 (+2.14%) | 1,667,959 |
| 10 May 2023 | CNY | 12.51 | 12.74 | 12.51 | 12.61 | 12.61 | +0.09 (+0.72%) | 1,102,936 |
| 9 May 2023 | CNY | 12.68 | 12.73 | 12.5 | 12.52 | 12.52 | -0.23 (-1.80%) | 1,478,732 |
| 8 May 2023 | CNY | 12.38 | 13.1 | 12.38 | 12.75 | 12.75 | +0.39 (+3.16%) | 2,360,736 |
| 5 May 2023 | CNY | 12.54 | 12.59 | 12.35 | 12.36 | 12.36 | -0.17 (-1.36%) | 1,133,957 |
| 4 May 2023 | CNY | 12.5 | 12.65 | 12.42 | 12.53 | 12.53 | -0.04 (-0.32%) | 1,138,363 |
| 28 Apr 2023 | CNY | 12.33 | 12.57 | 12.24 | 12.57 | 12.57 | -0.26 (-2.03%) | 2,003,945 |
| 27 Apr 2023 | CNY | 12.96 | 12.98 | 12.8 | 12.83 | 12.83 | -0.02 (-0.16%) | 958,900 |
| 26 Apr 2023 | CNY | 12.62 | 12.93 | 12.53 | 12.85 | 12.85 | +0.23 (+1.82%) | 1,316,424 |
| 25 Apr 2023 | CNY | 13.06 | 13.17 | 12.47 | 12.62 | 12.62 | -0.53 (-4.03%) | 2,037,389 |
| 24 Apr 2023 | CNY | 13.01 | 13.18 | 12.68 | 13.15 | 13.15 | +0.12 (+0.92%) | 1,803,120 |
| 21 Apr 2023 | CNY | 13.47 | 13.5 | 13.01 | 13.03 | 13.03 | -0.44 (-3.27%) | 1,764,501 |
| 20 Apr 2023 | CNY | 13.77 | 13.77 | 13.39 | 13.47 | 13.47 | -0.3 (-2.18%) | 1,763,868 |
| 19 Apr 2023 | CNY | 13.84 | 13.89 | 13.75 | 13.77 | 13.77 | -0.09 (-0.65%) | 867,579 |
| 18 Apr 2023 | CNY | 13.86 | 13.95 | 13.81 | 13.86 | 13.86 | -0.03 (-0.22%) | 943,552 |
| 17 Apr 2023 | CNY | 13.8 | 13.89 | 13.75 | 13.89 | 13.89 | +0.09 (+0.65%) | 932,390 |
| 14 Apr 2023 | CNY | 13.8 | 13.87 | 13.74 | 13.8 | 13.8 | +0.01 (+0.07%) | 889,662 |
| 13 Apr 2023 | CNY | 13.86 | 13.92 | 13.77 | 13.79 | 13.79 | -0.13 (-0.93%) | 1,035,213 |
| 12 Apr 2023 | CNY | 13.8 | 13.98 | 13.74 | 13.92 | 13.92 | +0.12 (+0.87%) | 1,745,246 |
| 11 Apr 2023 | CNY | 14.08 | 14.08 | 13.74 | 13.8 | 13.8 | -0.24 (-1.71%) | 1,597,210 |
| 10 Apr 2023 | CNY | 14.14 | 14.25 | 14 | 14.04 | 14.04 | -0.08 (-0.57%) | 1,351,363 |
