| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 12.71 | 12.79 | 12.56 | 12.58 | 12.58 | -0.15 (-1.18%) | 1,323,380 |
| 22 May 2023 | CNY | 12.75 | 12.86 | 12.69 | 12.73 | 12.73 | +0.01 (+0.08%) | 1,306,120 |
| 19 May 2023 | CNY | 12.97 | 12.97 | 12.51 | 12.72 | 12.72 | -0.21 (-1.62%) | 1,728,877 |
| 18 May 2023 | CNY | 12.86 | 12.97 | 12.6 | 12.93 | 12.93 | +0.15 (+1.17%) | 1,780,280 |
| 17 May 2023 | CNY | 12.6 | 12.82 | 12.47 | 12.78 | 12.78 | +0.22 (+1.75%) | 1,647,780 |
| 16 May 2023 | CNY | 12.86 | 12.87 | 12.52 | 12.56 | 12.56 | -0.27 (-2.10%) | 1,620,924 |
| 15 May 2023 | CNY | 12.97 | 12.97 | 12.55 | 12.83 | 12.83 | -0.08 (-0.62%) | 1,875,388 |
| 12 May 2023 | CNY | 13.13 | 13.24 | 12.88 | 12.91 | 12.91 | -0.23 (-1.75%) | 1,653,737 |
| 11 May 2023 | CNY | 12.98 | 13.22 | 12.8 | 13.14 | 13.14 | +0.26 (+2.02%) | 1,792,832 |
| 10 May 2023 | CNY | 12.94 | 13.15 | 12.78 | 12.88 | 12.88 | -0.03 (-0.23%) | 1,705,380 |
| 9 May 2023 | CNY | 13.21 | 13.34 | 12.91 | 12.91 | 12.91 | -0.47 (-3.51%) | 3,645,400 |
| 8 May 2023 | CNY | 13.31 | 13.63 | 13.05 | 13.38 | 13.38 | +0.33 (+2.53%) | 4,607,200 |
| 5 May 2023 | CNY | 12.7 | 13.65 | 12.68 | 13.05 | 13.05 | +0.41 (+3.24%) | 6,159,580 |
| 4 May 2023 | CNY | 12.42 | 12.68 | 12.38 | 12.64 | 12.64 | +0.16 (+1.28%) | 2,614,257 |
| 28 Apr 2023 | CNY | 12.48 | 12.5 | 12.06 | 12.48 | 12.48 | +0.49 (+4.09%) | 3,574,860 |
| 27 Apr 2023 | CNY | 12 | 12.31 | 11.89 | 11.99 | 11.99 | -0.02 (-0.17%) | 2,956,900 |
| 26 Apr 2023 | CNY | 11.73 | 12.21 | 11.53 | 12.01 | 12.01 | +0.01 (+0.08%) | 4,267,900 |
| 25 Apr 2023 | CNY | 12.92 | 13.18 | 11.47 | 12 | 12 | -2.2 (-15.49%) | 10,772,660 |
| 24 Apr 2023 | CNY | 14.07 | 14.49 | 14.07 | 14.2 | 14.2 | -0.1 (-0.70%) | 2,724,980 |
| 21 Apr 2023 | CNY | 14.44 | 14.96 | 14.27 | 14.3 | 14.3 | -0.29 (-1.99%) | 4,925,380 |
| 20 Apr 2023 | CNY | 14.9 | 14.9 | 14.26 | 14.59 | 14.59 | -0.44 (-2.93%) | 6,211,000 |
| 19 Apr 2023 | CNY | 14.9 | 15.15 | 14.82 | 15.03 | 15.03 | +0.04 (+0.27%) | 5,546,980 |
| 18 Apr 2023 | CNY | 15.11 | 15.11 | 14.72 | 14.99 | 14.99 | -0.16 (-1.06%) | 4,900,758 |
| 17 Apr 2023 | CNY | 15.4 | 15.55 | 14.99 | 15.15 | 15.15 | -0.18 (-1.17%) | 7,960,103 |
| 14 Apr 2023 | CNY | 15.73 | 16.3 | 15.25 | 15.33 | 15.33 | -0.32 (-2.04%) | 12,232,507 |
| 13 Apr 2023 | CNY | 14.55 | 16.8 | 14.52 | 15.65 | 15.65 | +1.04 (+7.12%) | 16,043,128 |
| 12 Apr 2023 | CNY | 14.15 | 14.8 | 13.92 | 14.61 | 14.61 | +0.5 (+3.54%) | 6,785,353 |
| 11 Apr 2023 | CNY | 13.95 | 14.13 | 13.7 | 14.11 | 14.11 | +0.22 (+1.58%) | 2,740,560 |
| 10 Apr 2023 | CNY | 13.92 | 14.15 | 13.73 | 13.89 | 13.89 | -0.19 (-1.35%) | 2,935,040 |
| 7 Apr 2023 | CNY | 14.29 | 14.37 | 14 | 14.08 | 14.08 | -0.21 (-1.47%) | 2,996,580 |
