| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 11.84 | 11.96 | 11.63 | 11.73 | 11.73 | -0.08 (-0.68%) | 7,293,557 |
| 22 May 2023 | CNY | 11.85 | 11.88 | 11.59 | 11.81 | 11.81 | -0.129 (-1.08%) | 6,219,450 |
| 22 May 2023 |
|
|||||||
| 19 May 2023 | CNY | 11.9231 | 11.9769 | 11.7462 | 11.9385 | 11.9385 | -0.054 (-0.45%) | 6,771,698 |
| 18 May 2023 | CNY | 12.0385 | 12.0692 | 11.8769 | 11.9923 | 11.9923 | -0.031 (-0.26%) | 7,671,552 |
| 17 May 2023 | CNY | 12.0769 | 12.1462 | 11.9462 | 12.0231 | 12.0231 | -0.038 (-0.32%) | 7,708,613 |
| 16 May 2023 | CNY | 12.0769 | 12.2308 | 11.9615 | 12.0615 | 12.0615 | +0.015 (+0.13%) | 9,603,085 |
| 15 May 2023 | CNY | 11.6231 | 12.0923 | 11.6231 | 12.0462 | 12.0462 | +0.392 (+3.37%) | 10,412,095 |
| 12 May 2023 | CNY | 11.8615 | 11.9846 | 11.6077 | 11.6539 | 11.6539 | -3.766 (-24.42%) | 6,340,371 |
| 11 May 2023 | CNY | 15.51 | 15.56 | 15.3 | 15.42 | 15.42 | -0.15 (-0.96%) | 4,783,685 |
| 10 May 2023 | CNY | 15.19 | 15.67 | 15.18 | 15.57 | 15.57 | +0.39 (+2.57%) | 6,092,694 |
| 9 May 2023 | CNY | 15.51 | 15.58 | 15.11 | 15.18 | 15.18 | -0.39 (-2.50%) | 6,657,868 |
| 8 May 2023 | CNY | 15.5 | 15.82 | 15.41 | 15.57 | 15.57 | 0.0 (0.0%) | 6,385,500 |
| 5 May 2023 | CNY | 15.97 | 15.99 | 15.49 | 15.57 | 15.57 | -0.37 (-2.32%) | 7,145,196 |
| 4 May 2023 | CNY | 15.84 | 16.12 | 15.77 | 15.94 | 15.94 | +0.08 (+0.50%) | 11,116,855 |
| 28 Apr 2023 | CNY | 15.49 | 15.91 | 15.44 | 15.86 | 15.86 | +0.35 (+2.26%) | 15,580,912 |
| 27 Apr 2023 | CNY | 15.5 | 15.89 | 15.33 | 15.51 | 15.51 | +0.01 (+0.06%) | 14,753,622 |
| 26 Apr 2023 | CNY | 14.6 | 15.93 | 14.6 | 15.5 | 15.5 | +1.24 (+8.70%) | 25,137,041 |
| 25 Apr 2023 | CNY | 14.66 | 14.72 | 13.88 | 14.26 | 14.26 | -0.51 (-3.45%) | 10,956,275 |
| 24 Apr 2023 | CNY | 14.5 | 14.96 | 14.23 | 14.77 | 14.77 | +0.27 (+1.86%) | 6,392,212 |
| 21 Apr 2023 | CNY | 14.81 | 15.01 | 14.5 | 14.5 | 14.5 | -0.4 (-2.68%) | 6,990,898 |
| 20 Apr 2023 | CNY | 15.11 | 15.19 | 14.86 | 14.9 | 14.9 | -0.19 (-1.26%) | 6,303,105 |
| 19 Apr 2023 | CNY | 15.09 | 15.21 | 14.9 | 15.09 | 15.09 | +0.02 (+0.13%) | 6,860,365 |
| 18 Apr 2023 | CNY | 15.31 | 15.45 | 14.92 | 15.07 | 15.07 | -0.18 (-1.18%) | 9,005,707 |
| 17 Apr 2023 | CNY | 14.92 | 15.38 | 14.91 | 15.25 | 15.25 | +0.28 (+1.87%) | 9,138,959 |
| 14 Apr 2023 | CNY | 15 | 15.16 | 14.91 | 14.97 | 14.97 | +0.03 (+0.20%) | 8,024,224 |
| 13 Apr 2023 | CNY | 14.74 | 15.21 | 14.65 | 14.94 | 14.94 | +0.14 (+0.95%) | 11,688,466 |
| 12 Apr 2023 | CNY | 14.4 | 14.91 | 14.34 | 14.8 | 14.8 | +0.37 (+2.56%) | 10,987,406 |
| 11 Apr 2023 | CNY | 14.3 | 14.5 | 14.21 | 14.43 | 14.43 | +0.15 (+1.05%) | 6,234,816 |
| 10 Apr 2023 | CNY | 14.4 | 14.52 | 14.19 | 14.28 | 14.28 | -0.14 (-0.97%) | 6,121,100 |
| 7 Apr 2023 | CNY | 14.39 | 14.62 | 14.35 | 14.42 | 14.42 | 0.0 (0.0%) | 5,255,166 |
