| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 12 | 12.18 | 11.69 | 11.8 | 11.8 | -0.17 (-1.42%) | 26,523,831 |
| 19 May 2023 | CNY | 12.01 | 12.09 | 11.66 | 11.97 | 11.97 | -0.17 (-1.40%) | 36,996,276 |
| 18 May 2023 | CNY | 12.2 | 12.32 | 12 | 12.14 | 12.14 | +0.08 (+0.66%) | 32,973,580 |
| 17 May 2023 | CNY | 12.28 | 12.3 | 11.82 | 12.06 | 12.06 | -0.11 (-0.90%) | 32,157,647 |
| 16 May 2023 | CNY | 12.85 | 12.85 | 12.01 | 12.17 | 12.17 | -0.73 (-5.66%) | 47,651,717 |
| 15 May 2023 | CNY | 12.75 | 13.08 | 12.16 | 12.9 | 12.9 | -0.02 (-0.15%) | 53,722,746 |
| 12 May 2023 | CNY | 12.93 | 13.13 | 12.7 | 12.92 | 12.92 | +0.09 (+0.70%) | 39,172,231 |
| 11 May 2023 | CNY | 13.4 | 13.44 | 12.65 | 12.83 | 12.83 | -0.79 (-5.80%) | 63,017,462 |
| 10 May 2023 | CNY | 13.41 | 13.77 | 13.27 | 13.62 | 13.62 | -0.15 (-1.09%) | 59,636,444 |
| 9 May 2023 | CNY | 14.95 | 15.33 | 13.77 | 13.77 | 13.77 | -1.53 (-10%) | 103,951,187 |
| 8 May 2023 | CNY | 14.76 | 15.86 | 14.21 | 15.3 | 15.3 | +0.59 (+4.01%) | 123,158,034 |
| 5 May 2023 | CNY | 14.35 | 14.91 | 13.86 | 14.71 | 14.71 | +0.15 (+1.03%) | 103,812,745 |
| 4 May 2023 | CNY | 13.79 | 15 | 13.46 | 14.56 | 14.56 | +0.47 (+3.34%) | 102,501,726 |
| 28 Apr 2023 | CNY | 12.99 | 14.5 | 12.95 | 14.09 | 14.09 | +0.87 (+6.58%) | 110,406,846 |
| 27 Apr 2023 | CNY | 13.1 | 13.58 | 12.98 | 13.22 | 13.22 | +0.41 (+3.20%) | 95,784,525 |
| 26 Apr 2023 | CNY | 12.81 | 13.1 | 12.36 | 12.81 | 12.81 | -0.34 (-2.59%) | 75,467,612 |
| 25 Apr 2023 | CNY | 13.3 | 13.79 | 12.9 | 13.15 | 13.15 | -0.44 (-3.24%) | 90,485,289 |
| 24 Apr 2023 | CNY | 14.2 | 14.2 | 13.27 | 13.59 | 13.59 | -0.64 (-4.50%) | 115,975,945 |
| 21 Apr 2023 | CNY | 14.21 | 15.33 | 14.11 | 14.23 | 14.23 | -0.11 (-0.77%) | 130,935,761 |
| 20 Apr 2023 | CNY | 14.01 | 14.95 | 13.75 | 14.34 | 14.34 | -0.21 (-1.44%) | 128,661,818 |
| 19 Apr 2023 | CNY | 13.69 | 15.08 | 13.34 | 14.55 | 14.55 | +0.7 (+5.05%) | 153,820,212 |
| 18 Apr 2023 | CNY | 14.24 | 14.98 | 13.48 | 13.85 | 13.85 | +0.1 (+0.73%) | 165,150,181 |
| 17 Apr 2023 | CNY | 13.05 | 13.75 | 13 | 13.75 | 13.75 | +1.25 (+10%) | 106,295,357 |
| 14 Apr 2023 | CNY | 11.37 | 12.5 | 11.32 | 12.5 | 12.5 | +1.14 (+10.04%) | 90,440,181 |
| 13 Apr 2023 | CNY | 11.07 | 11.62 | 11.04 | 11.36 | 11.36 | +0.23 (+2.07%) | 53,341,609 |
| 12 Apr 2023 | CNY | 10.9 | 11.26 | 10.71 | 11.13 | 11.13 | +0.14 (+1.27%) | 39,072,723 |
| 11 Apr 2023 | CNY | 10.9 | 11 | 10.3 | 10.99 | 10.99 | +0.06 (+0.55%) | 45,028,257 |
| 10 Apr 2023 | CNY | 10.87 | 11.22 | 10.81 | 10.93 | 10.93 | +0.03 (+0.28%) | 37,818,642 |
| 7 Apr 2023 | CNY | 11.2 | 11.28 | 10.79 | 10.9 | 10.9 | -0.4 (-3.54%) | 38,908,778 |
| 6 Apr 2023 | CNY | 11.28 | 11.41 | 11.07 | 11.3 | 11.3 | -0.1 (-0.88%) | 45,921,425 |
