| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 12.91 | 12.96 | 12.62 | 12.63 | 12.63 | -0.31 (-2.40%) | 20,434,890 |
| 22 May 2023 | CNY | 12.83 | 13.13 | 12.65 | 12.94 | 12.94 | +0.07 (+0.54%) | 28,176,559 |
| 19 May 2023 | CNY | 12.7 | 12.96 | 12.56 | 12.87 | 12.87 | +0.15 (+1.18%) | 22,125,600 |
| 18 May 2023 | CNY | 12.95 | 13.03 | 12.64 | 12.72 | 12.72 | -0.26 (-2.00%) | 26,488,210 |
| 17 May 2023 | CNY | 12.89 | 13.01 | 12.82 | 12.98 | 12.98 | +0.09 (+0.70%) | 16,597,102 |
| 16 May 2023 | CNY | 13.12 | 13.12 | 12.82 | 12.89 | 12.89 | -0.22 (-1.68%) | 22,035,410 |
| 15 May 2023 | CNY | 12.88 | 13.13 | 12.76 | 13.11 | 13.11 | +0.29 (+2.26%) | 29,858,811 |
| 12 May 2023 | CNY | 13.01 | 13.06 | 12.75 | 12.82 | 12.82 | -0.27 (-2.06%) | 35,775,082 |
| 11 May 2023 | CNY | 13.13 | 13.3 | 13.05 | 13.09 | 13.09 | -0.01 (-0.08%) | 29,091,470 |
| 10 May 2023 | CNY | 13.09 | 13.22 | 13.01 | 13.1 | 13.1 | -0.02 (-0.15%) | 26,463,517 |
| 9 May 2023 | CNY | 13.4 | 13.43 | 13.06 | 13.12 | 13.12 | -0.16 (-1.20%) | 35,251,442 |
| 8 May 2023 | CNY | 13.55 | 13.62 | 13.14 | 13.28 | 13.28 | -0.23 (-1.70%) | 42,644,054 |
| 5 May 2023 | CNY | 13.7 | 13.87 | 13.4 | 13.51 | 13.51 | -0.22 (-1.60%) | 54,115,291 |
| 4 May 2023 | CNY | 14.52 | 14.55 | 13.61 | 13.73 | 13.73 | -0.86 (-5.89%) | 73,281,907 |
| 28 Apr 2023 | CNY | 14.66 | 14.87 | 14.13 | 14.59 | 14.59 | -0.06 (-0.41%) | 56,294,864 |
| 27 Apr 2023 | CNY | 14.53 | 14.73 | 14.43 | 14.65 | 14.65 | +0.1 (+0.69%) | 17,841,730 |
| 26 Apr 2023 | CNY | 14.5 | 14.84 | 14.46 | 14.55 | 14.55 | +0.16 (+1.11%) | 24,481,828 |
| 25 Apr 2023 | CNY | 14.5 | 14.62 | 14.2 | 14.39 | 14.39 | -0.11 (-0.76%) | 21,891,556 |
| 24 Apr 2023 | CNY | 15 | 15.04 | 14.38 | 14.5 | 14.5 | -0.55 (-3.65%) | 36,431,076 |
| 21 Apr 2023 | CNY | 15.65 | 15.88 | 15.01 | 15.05 | 15.05 | -0.62 (-3.96%) | 29,270,385 |
| 20 Apr 2023 | CNY | 15.8 | 15.92 | 15.59 | 15.67 | 15.67 | -0.23 (-1.45%) | 27,634,858 |
| 19 Apr 2023 | CNY | 15.98 | 16.09 | 15.78 | 15.9 | 15.9 | -0.07 (-0.44%) | 24,749,247 |
| 18 Apr 2023 | CNY | 16.16 | 16.2 | 15.85 | 15.97 | 15.97 | -0.18 (-1.11%) | 19,449,546 |
| 17 Apr 2023 | CNY | 16.1 | 16.42 | 16.05 | 16.15 | 16.15 | -0.02 (-0.12%) | 21,483,922 |
| 14 Apr 2023 | CNY | 16.51 | 16.57 | 16.03 | 16.17 | 16.17 | -0.51 (-3.06%) | 33,101,279 |
| 13 Apr 2023 | CNY | 16.48 | 16.7 | 16.18 | 16.68 | 16.68 | +0.26 (+1.58%) | 33,406,196 |
| 12 Apr 2023 | CNY | 16.72 | 16.95 | 16.2 | 16.42 | 16.42 | -0.33 (-1.97%) | 42,018,572 |
| 11 Apr 2023 | CNY | 16.92 | 17.16 | 16.67 | 16.75 | 16.75 | -0.11 (-0.65%) | 26,235,694 |
| 10 Apr 2023 | CNY | 16.74 | 16.95 | 16.6 | 16.86 | 16.86 | +0.12 (+0.72%) | 20,909,662 |
| 7 Apr 2023 | CNY | 16.77 | 17.04 | 16.66 | 16.74 | 16.74 | +0.02 (+0.12%) | 25,632,392 |
