| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 14.28 | 14.5 | 12.92 | 13.33 | 13.33 | -1.34 (-9.13%) | 33,086,653 |
| 24 May 2023 | CNY | 14.62 | 16 | 14.62 | 14.67 | 14.67 | -0.02 (-0.14%) | 27,599,444 |
| 23 May 2023 | CNY | 15.5 | 15.69 | 14.63 | 14.69 | 14.69 | -1.32 (-8.24%) | 28,415,553 |
| 22 May 2023 | CNY | 14.41 | 16.2 | 14.11 | 16.01 | 16.01 | +1.38 (+9.43%) | 44,377,407 |
| 19 May 2023 | CNY | 15.36 | 15.53 | 14.55 | 14.63 | 14.63 | -1.1 (-6.99%) | 32,717,065 |
| 18 May 2023 | CNY | 16.7 | 16.97 | 15.45 | 15.73 | 15.73 | -0.49 (-3.02%) | 51,718,299 |
| 17 May 2023 | CNY | 12.89 | 16.22 | 12.89 | 16.22 | 16.22 | +2.7 (+19.97%) | 34,561,260 |
| 16 May 2023 | CNY | 12.6 | 14.36 | 12.53 | 13.52 | 13.52 | +0.84 (+6.62%) | 31,562,950 |
| 15 May 2023 | CNY | 13 | 13.05 | 12.24 | 12.68 | 12.68 | -0.37 (-2.84%) | 15,220,546 |
| 12 May 2023 | CNY | 13.33 | 13.64 | 12.98 | 13.05 | 13.05 | -0.83 (-5.98%) | 23,216,658 |
| 11 May 2023 | CNY | 12.61 | 14.38 | 12.42 | 13.88 | 13.88 | +1.44 (+11.58%) | 35,240,479 |
| 10 May 2023 | CNY | 12.33 | 12.71 | 12.2 | 12.44 | 12.44 | +0.12 (+0.97%) | 13,957,266 |
| 9 May 2023 | CNY | 12.94 | 12.94 | 12.3 | 12.32 | 12.32 | -0.83 (-6.31%) | 18,519,016 |
| 8 May 2023 | CNY | 13.01 | 13.25 | 12.81 | 13.15 | 13.15 | -0.31 (-2.30%) | 21,711,671 |
| 5 May 2023 | CNY | 12.75 | 13.84 | 12.49 | 13.46 | 13.46 | +0.59 (+4.58%) | 31,544,290 |
| 4 May 2023 | CNY | 12.86 | 13.16 | 12.55 | 12.87 | 12.87 | +0.02 (+0.16%) | 27,532,351 |
| 28 Apr 2023 | CNY | 10.7 | 12.85 | 10.7 | 12.85 | 12.85 | +2.14 (+19.98%) | 34,177,251 |
| 27 Apr 2023 | CNY | 11.12 | 11.24 | 10.55 | 10.71 | 10.71 | -0.51 (-4.55%) | 12,210,826 |
| 26 Apr 2023 | CNY | 11.79 | 11.91 | 10.9 | 11.22 | 11.22 | -0.23 (-2.01%) | 13,612,600 |
| 25 Apr 2023 | CNY | 11.11 | 11.87 | 11.08 | 11.45 | 11.45 | +0.34 (+3.06%) | 12,778,803 |
| 24 Apr 2023 | CNY | 10.9 | 11.24 | 10.75 | 11.11 | 11.11 | +0.21 (+1.93%) | 8,620,283 |
| 21 Apr 2023 | CNY | 11.46 | 11.68 | 10.9 | 10.9 | 10.9 | -0.53 (-4.64%) | 11,760,485 |
| 20 Apr 2023 | CNY | 11.15 | 11.47 | 11.09 | 11.43 | 11.43 | +0.19 (+1.69%) | 6,710,820 |
| 19 Apr 2023 | CNY | 11.22 | 11.55 | 11.22 | 11.24 | 11.24 | +0.03 (+0.27%) | 8,479,185 |
| 18 Apr 2023 | CNY | 11.45 | 11.51 | 11.07 | 11.21 | 11.21 | -0.24 (-2.10%) | 7,699,700 |
| 17 Apr 2023 | CNY | 11.78 | 11.89 | 11.4 | 11.45 | 11.45 | -0.44 (-3.70%) | 8,949,699 |
| 14 Apr 2023 | CNY | 12.15 | 12.26 | 11.65 | 11.89 | 11.89 | -0.49 (-3.96%) | 16,468,600 |
| 13 Apr 2023 | CNY | 11.88 | 12.88 | 11.77 | 12.38 | 12.38 | +0.4 (+3.34%) | 24,006,572 |
| 12 Apr 2023 | CNY | 11.94 | 12.05 | 11.61 | 11.98 | 11.98 | +0.29 (+2.48%) | 13,683,100 |
| 11 Apr 2023 | CNY | 11.19 | 11.97 | 11.11 | 11.69 | 11.69 | +0.53 (+4.75%) | 16,272,494 |
