| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 12.77 | 12.9 | 12.66 | 12.82 | 12.82 | -0.02 (-0.16%) | 1,573,425 |
| 24 May 2023 | CNY | 12.82 | 12.98 | 12.68 | 12.84 | 12.84 | +0.13 (+1.02%) | 1,540,572 |
| 23 May 2023 | CNY | 12.85 | 12.89 | 12.71 | 12.71 | 12.71 | -0.19 (-1.47%) | 1,105,095 |
| 22 May 2023 | CNY | 12.7 | 12.92 | 12.56 | 12.9 | 12.9 | +0.17 (+1.34%) | 1,700,004 |
| 19 May 2023 | CNY | 12.68 | 12.76 | 12.63 | 12.73 | 12.73 | +0.03 (+0.24%) | 970,700 |
| 18 May 2023 | CNY | 12.82 | 12.83 | 12.64 | 12.7 | 12.7 | -0.07 (-0.55%) | 1,224,289 |
| 17 May 2023 | CNY | 12.66 | 12.79 | 12.57 | 12.77 | 12.77 | +0.11 (+0.87%) | 1,868,573 |
| 16 May 2023 | CNY | 12.57 | 12.79 | 12.51 | 12.66 | 12.66 | +0.08 (+0.64%) | 1,957,676 |
| 15 May 2023 | CNY | 12.25 | 12.59 | 12.25 | 12.58 | 12.58 | +0.27 (+2.19%) | 1,921,155 |
| 12 May 2023 | CNY | 12.43 | 12.53 | 12.23 | 12.31 | 12.31 | -0.11 (-0.89%) | 1,222,350 |
| 11 May 2023 | CNY | 12.39 | 12.46 | 12.31 | 12.42 | 12.42 | +0.04 (+0.32%) | 1,142,450 |
| 10 May 2023 | CNY | 12.1 | 12.49 | 12.05 | 12.38 | 12.38 | +0.33 (+2.74%) | 2,321,084 |
| 9 May 2023 | CNY | 12.46 | 12.51 | 12.04 | 12.05 | 12.05 | -0.51 (-4.06%) | 3,382,686 |
| 8 May 2023 | CNY | 12.46 | 12.6 | 12.46 | 12.56 | 12.56 | +0.06 (+0.48%) | 1,444,874 |
| 5 May 2023 | CNY | 12.6 | 12.61 | 12.37 | 12.5 | 12.5 | -0.13 (-1.03%) | 1,416,300 |
| 4 May 2023 | CNY | 12.78 | 12.87 | 12.59 | 12.63 | 12.63 | +0.02 (+0.16%) | 1,712,459 |
| 28 Apr 2023 | CNY | 12.51 | 12.63 | 12.48 | 12.61 | 12.61 | +0.14 (+1.12%) | 1,599,000 |
| 27 Apr 2023 | CNY | 12.5 | 12.65 | 12.39 | 12.47 | 12.47 | -0.07 (-0.56%) | 1,368,234 |
| 26 Apr 2023 | CNY | 12.3 | 12.63 | 12.3 | 12.54 | 12.54 | +0.18 (+1.46%) | 1,626,952 |
| 25 Apr 2023 | CNY | 12.5 | 12.64 | 12.25 | 12.36 | 12.36 | -0.16 (-1.28%) | 1,607,860 |
| 24 Apr 2023 | CNY | 12.4 | 12.69 | 12.2 | 12.52 | 12.52 | +0.12 (+0.97%) | 1,478,832 |
| 21 Apr 2023 | CNY | 12.85 | 12.89 | 12.4 | 12.4 | 12.4 | -0.49 (-3.80%) | 2,810,148 |
| 20 Apr 2023 | CNY | 13.04 | 13.09 | 12.83 | 12.89 | 12.89 | -0.25 (-1.90%) | 1,880,954 |
| 19 Apr 2023 | CNY | 12.92 | 13.28 | 12.61 | 13.14 | 13.14 | +0.19 (+1.47%) | 4,888,468 |
| 18 Apr 2023 | CNY | 13.16 | 13.17 | 12.93 | 12.95 | 12.95 | -0.23 (-1.75%) | 2,457,416 |
| 17 Apr 2023 | CNY | 13.13 | 13.22 | 13.1 | 13.18 | 13.18 | +0.05 (+0.38%) | 1,379,534 |
| 14 Apr 2023 | CNY | 13.13 | 13.25 | 13.04 | 13.13 | 13.13 | 0.0 (0.0%) | 1,432,150 |
| 13 Apr 2023 | CNY | 13.33 | 13.36 | 13 | 13.13 | 13.13 | -0.22 (-1.65%) | 2,429,559 |
| 12 Apr 2023 | CNY | 13.4 | 13.4 | 13.27 | 13.35 | 13.35 | +0.04 (+0.30%) | 1,280,415 |
| 11 Apr 2023 | CNY | 13.36 | 13.48 | 13.22 | 13.31 | 13.31 | -0.05 (-0.37%) | 1,786,130 |
