| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.72 | 14.73 | 14.24 | 14.42 | 14.42 | -0.4 (-2.70%) | 12,317,913 |
| 22 May 2023 | CNY | 14.21 | 14.9 | 14.01 | 14.82 | 14.82 | +0.57 (+4.00%) | 21,052,937 |
| 19 May 2023 | CNY | 14.07 | 15.14 | 14.04 | 14.25 | 14.25 | +0.19 (+1.35%) | 19,161,385 |
| 18 May 2023 | CNY | 14.8 | 14.8 | 13.87 | 14.06 | 14.06 | -0.25 (-1.75%) | 22,094,360 |
| 17 May 2023 | CNY | 13.17 | 14.31 | 13.16 | 14.31 | 14.31 | +1.3 (+9.99%) | 7,109,692 |
| 16 May 2023 | CNY | 12.95 | 13.14 | 12.73 | 13.01 | 13.01 | +0.04 (+0.31%) | 4,367,152 |
| 15 May 2023 | CNY | 12.92 | 12.97 | 12.72 | 12.97 | 12.97 | +0.05 (+0.39%) | 3,666,254 |
| 12 May 2023 | CNY | 13.08 | 13.39 | 12.92 | 12.92 | 12.92 | -0.15 (-1.15%) | 4,327,731 |
| 11 May 2023 | CNY | 12.99 | 13.13 | 12.98 | 13.07 | 13.07 | +0.13 (+1.00%) | 2,703,289 |
| 10 May 2023 | CNY | 12.9 | 13.02 | 12.78 | 12.94 | 12.94 | -0.08 (-0.61%) | 4,002,620 |
| 9 May 2023 | CNY | 13.16 | 13.4 | 12.99 | 13.02 | 13.02 | -0.23 (-1.74%) | 4,582,918 |
| 8 May 2023 | CNY | 13.06 | 13.31 | 13.06 | 13.25 | 13.25 | +0.19 (+1.45%) | 3,374,560 |
| 5 May 2023 | CNY | 13.36 | 13.43 | 13.03 | 13.06 | 13.06 | -0.36 (-2.68%) | 4,042,360 |
| 4 May 2023 | CNY | 13.36 | 13.55 | 13.19 | 13.42 | 13.42 | +0.05 (+0.37%) | 4,756,960 |
| 28 Apr 2023 | CNY | 12.63 | 13.4 | 12.6 | 13.37 | 13.37 | +0.25 (+1.91%) | 5,935,777 |
| 27 Apr 2023 | CNY | 13.21 | 13.43 | 13.03 | 13.12 | 13.12 | -0.18 (-1.35%) | 4,241,460 |
| 26 Apr 2023 | CNY | 13.06 | 13.42 | 13.04 | 13.3 | 13.3 | +0.12 (+0.91%) | 4,617,880 |
| 25 Apr 2023 | CNY | 13.68 | 13.79 | 12.96 | 13.18 | 13.18 | -0.59 (-4.28%) | 7,277,331 |
| 24 Apr 2023 | CNY | 13.89 | 14.04 | 13.69 | 13.77 | 13.77 | -0.11 (-0.79%) | 5,184,060 |
| 21 Apr 2023 | CNY | 14.67 | 14.74 | 13.88 | 13.88 | 13.88 | -0.86 (-5.83%) | 7,836,703 |
| 20 Apr 2023 | CNY | 14.61 | 14.84 | 14.54 | 14.74 | 14.74 | +0.08 (+0.55%) | 4,309,800 |
| 19 Apr 2023 | CNY | 14.66 | 14.87 | 14.66 | 14.66 | 14.66 | -0.06 (-0.41%) | 4,044,200 |
| 18 Apr 2023 | CNY | 15.1 | 15.12 | 14.64 | 14.72 | 14.72 | -0.36 (-2.39%) | 5,649,060 |
| 17 Apr 2023 | CNY | 15.45 | 15.45 | 15.02 | 15.08 | 15.08 | -0.38 (-2.46%) | 5,994,100 |
| 14 Apr 2023 | CNY | 15.33 | 15.48 | 15.1 | 15.46 | 15.46 | +0.2 (+1.31%) | 6,478,342 |
| 13 Apr 2023 | CNY | 16.02 | 16.02 | 15.2 | 15.26 | 15.26 | -0.79 (-4.92%) | 10,012,880 |
| 12 Apr 2023 | CNY | 15.83 | 16.16 | 15.67 | 16.05 | 16.05 | +0.12 (+0.75%) | 5,416,577 |
| 11 Apr 2023 | CNY | 16.25 | 16.32 | 15.78 | 15.93 | 15.93 | -0.33 (-2.03%) | 7,112,703 |
| 10 Apr 2023 | CNY | 16.8 | 17.05 | 16.2 | 16.26 | 16.26 | -0.6 (-3.56%) | 7,662,440 |
| 7 Apr 2023 | CNY | 16.82 | 17.05 | 16.67 | 16.86 | 16.86 | +0.03 (+0.18%) | 7,067,454 |
