| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 12.69 | 12.74 | 12.6 | 12.71 | 12.71 | +0.03 (+0.24%) | 6,622,406 |
| 19 May 2023 | CNY | 12.49 | 12.74 | 12.42 | 12.68 | 12.68 | +0.22 (+1.77%) | 11,737,344 |
| 18 May 2023 | CNY | 12.53 | 12.6 | 12.41 | 12.46 | 12.46 | -0.06 (-0.48%) | 7,444,036 |
| 17 May 2023 | CNY | 12.63 | 12.66 | 12.46 | 12.52 | 12.52 | -0.11 (-0.87%) | 7,378,516 |
| 16 May 2023 | CNY | 12.6 | 12.69 | 12.59 | 12.63 | 12.63 | +0.04 (+0.32%) | 8,654,553 |
| 15 May 2023 | CNY | 12.47 | 12.6 | 12.39 | 12.59 | 12.59 | +0.1 (+0.80%) | 8,802,929 |
| 12 May 2023 | CNY | 12.47 | 12.57 | 12.41 | 12.49 | 12.49 | 0.0 (0.0%) | 7,511,718 |
| 11 May 2023 | CNY | 12.45 | 12.56 | 12.43 | 12.49 | 12.49 | +0.04 (+0.32%) | 7,472,160 |
| 10 May 2023 | CNY | 12.35 | 12.49 | 12.31 | 12.45 | 12.45 | +0.09 (+0.73%) | 9,885,852 |
| 9 May 2023 | CNY | 12.51 | 12.55 | 12.35 | 12.36 | 12.36 | -0.24 (-1.90%) | 16,410,772 |
| 8 May 2023 | CNY | 12.7 | 12.8 | 12.27 | 12.6 | 12.6 | -0.15 (-1.18%) | 32,595,918 |
| 5 May 2023 | CNY | 13.1 | 13.28 | 12.7 | 12.75 | 12.75 | -1.27 (-9.06%) | 42,697,999 |
| 4 May 2023 | CNY | 14.02 | 14.3 | 14.02 | 14.02 | 14.02 | -1.56 (-10.01%) | 15,989,029 |
| 28 Apr 2023 | CNY | 15.38 | 15.6 | 15.32 | 15.58 | 15.58 | +0.12 (+0.78%) | 11,945,764 |
| 27 Apr 2023 | CNY | 15.52 | 15.57 | 15.37 | 15.46 | 15.46 | -0.08 (-0.51%) | 10,104,807 |
| 26 Apr 2023 | CNY | 15.41 | 15.58 | 15.38 | 15.54 | 15.54 | +0.02 (+0.13%) | 7,237,063 |
| 25 Apr 2023 | CNY | 15.7 | 15.79 | 15.41 | 15.52 | 15.52 | -0.21 (-1.34%) | 10,854,010 |
| 24 Apr 2023 | CNY | 15.74 | 15.9 | 15.67 | 15.73 | 15.73 | +0.02 (+0.13%) | 9,572,596 |
| 21 Apr 2023 | CNY | 15.82 | 15.94 | 15.68 | 15.71 | 15.71 | -0.03 (-0.19%) | 9,578,953 |
| 20 Apr 2023 | CNY | 15.95 | 15.97 | 15.73 | 15.74 | 15.74 | -0.23 (-1.44%) | 11,547,896 |
| 19 Apr 2023 | CNY | 16.12 | 16.15 | 15.96 | 15.97 | 15.97 | -0.15 (-0.93%) | 9,420,454 |
| 18 Apr 2023 | CNY | 16.18 | 16.19 | 16.1 | 16.12 | 16.12 | -0.03 (-0.19%) | 8,939,566 |
| 17 Apr 2023 | CNY | 16.1 | 16.16 | 16 | 16.15 | 16.15 | +0.05 (+0.31%) | 10,642,664 |
| 14 Apr 2023 | CNY | 16.15 | 16.25 | 16.07 | 16.1 | 16.1 | +0.01 (+0.06%) | 10,530,910 |
| 13 Apr 2023 | CNY | 16.07 | 16.13 | 15.96 | 16.09 | 16.09 | +0.01 (+0.06%) | 8,536,400 |
| 12 Apr 2023 | CNY | 16.15 | 16.2 | 16.05 | 16.08 | 16.08 | -0.03 (-0.19%) | 7,521,380 |
| 11 Apr 2023 | CNY | 16.2 | 16.2 | 16.03 | 16.11 | 16.11 | -0.07 (-0.43%) | 8,934,517 |
| 10 Apr 2023 | CNY | 16.12 | 16.23 | 16.08 | 16.18 | 16.18 | +0.04 (+0.25%) | 12,759,170 |
| 7 Apr 2023 | CNY | 16 | 16.21 | 15.97 | 16.14 | 16.14 | +0.17 (+1.06%) | 13,367,787 |
| 6 Apr 2023 | CNY | 16.02 | 16.02 | 15.93 | 15.97 | 15.97 | -0.06 (-0.37%) | 8,157,370 |
