| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 12.27 | 13.87 | 12.05 | 13.39 | 13.39 | +1.25 (+10.30%) | 19,016,192 |
| 19 May 2023 | CNY | 12.1 | 12.25 | 12.03 | 12.14 | 12.14 | -0.02 (-0.16%) | 4,640,008 |
| 18 May 2023 | CNY | 11.9 | 12.28 | 11.89 | 12.16 | 12.16 | +0.32 (+2.70%) | 7,916,740 |
| 17 May 2023 | CNY | 11.5 | 11.84 | 11.47 | 11.84 | 11.84 | +0.29 (+2.51%) | 5,257,168 |
| 16 May 2023 | CNY | 11.85 | 11.89 | 11.44 | 11.55 | 11.55 | -0.23 (-1.95%) | 6,412,700 |
| 15 May 2023 | CNY | 12 | 12.1 | 11.45 | 11.78 | 11.78 | -0.3 (-2.48%) | 9,714,061 |
| 12 May 2023 | CNY | 12.18 | 12.32 | 11.94 | 12.08 | 12.08 | -0.06 (-0.49%) | 9,116,371 |
| 11 May 2023 | CNY | 12.43 | 12.53 | 12.02 | 12.14 | 12.14 | -0.36 (-2.88%) | 10,704,416 |
| 10 May 2023 | CNY | 13.02 | 13.03 | 12.32 | 12.5 | 12.5 | -0.81 (-6.09%) | 16,169,898 |
| 9 May 2023 | CNY | 13.99 | 14.68 | 13.12 | 13.31 | 13.31 | -0.78 (-5.54%) | 21,028,414 |
| 8 May 2023 | CNY | 13.51 | 14.4 | 13.2 | 14.09 | 14.09 | +0.58 (+4.29%) | 19,649,480 |
| 5 May 2023 | CNY | 14.17 | 14.25 | 13.33 | 13.51 | 13.51 | -0.97 (-6.70%) | 20,277,253 |
| 4 May 2023 | CNY | 12.98 | 14.5 | 12.77 | 14.48 | 14.48 | +1.01 (+7.50%) | 28,257,968 |
| 28 Apr 2023 | CNY | 13.15 | 13.97 | 13.07 | 13.47 | 13.47 | +0.13 (+0.97%) | 22,346,017 |
| 27 Apr 2023 | CNY | 13.55 | 13.72 | 12.7 | 13.34 | 13.34 | -0.62 (-4.44%) | 24,584,218 |
| 26 Apr 2023 | CNY | 12.5 | 14.15 | 12.45 | 13.96 | 13.96 | +1.14 (+8.89%) | 33,887,455 |
| 25 Apr 2023 | CNY | 12.06 | 13.05 | 11.78 | 12.82 | 12.82 | +0.93 (+7.82%) | 28,190,446 |
| 24 Apr 2023 | CNY | 11.55 | 11.99 | 11.48 | 11.89 | 11.89 | +0.31 (+2.68%) | 8,845,670 |
| 21 Apr 2023 | CNY | 11.96 | 12.03 | 11.54 | 11.58 | 11.58 | -0.52 (-4.30%) | 11,050,970 |
| 20 Apr 2023 | CNY | 11.46 | 12.37 | 11.46 | 12.1 | 12.1 | +0.65 (+5.68%) | 14,350,070 |
| 19 Apr 2023 | CNY | 11.39 | 11.7 | 11.35 | 11.45 | 11.45 | +0.02 (+0.17%) | 6,133,060 |
| 18 Apr 2023 | CNY | 11.9 | 11.9 | 11.25 | 11.43 | 11.43 | -0.56 (-4.67%) | 9,463,834 |
| 17 Apr 2023 | CNY | 11.99 | 12.05 | 11.72 | 11.99 | 11.99 | -0.04 (-0.33%) | 6,539,272 |
| 14 Apr 2023 | CNY | 12.13 | 12.24 | 11.71 | 12.03 | 12.03 | -0.08 (-0.66%) | 7,113,215 |
| 13 Apr 2023 | CNY | 12.23 | 12.33 | 12.02 | 12.11 | 12.11 | -0.21 (-1.70%) | 8,457,990 |
| 12 Apr 2023 | CNY | 11.84 | 12.39 | 11.79 | 12.32 | 12.32 | +0.43 (+3.62%) | 11,851,490 |
| 11 Apr 2023 | CNY | 11.78 | 12 | 11.66 | 11.89 | 11.89 | +0.1 (+0.85%) | 5,475,632 |
| 10 Apr 2023 | CNY | 11.99 | 12.25 | 11.72 | 11.79 | 11.79 | -0.23 (-1.91%) | 9,459,274 |
| 7 Apr 2023 | CNY | 11.52 | 12.1 | 11.48 | 12.02 | 12.02 | +0.45 (+3.89%) | 10,961,615 |
| 6 Apr 2023 | CNY | 11.78 | 11.78 | 11.45 | 11.57 | 11.57 | -0.1 (-0.86%) | 5,545,400 |
