| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 13.56 | 13.9 | 13.46 | 13.66 | 13.66 | +0.07 (+0.52%) | 8,801,855 |
| 24 May 2023 | CNY | 13.19 | 13.77 | 13.19 | 13.59 | 13.59 | +0.29 (+2.18%) | 10,574,427 |
| 23 May 2023 | CNY | 13.5 | 13.8 | 13.19 | 13.3 | 13.3 | -0.16 (-1.19%) | 10,170,812 |
| 22 May 2023 | CNY | 13.01 | 13.52 | 13.01 | 13.46 | 13.46 | +0.29 (+2.20%) | 11,754,133 |
| 19 May 2023 | CNY | 13.02 | 13.52 | 12.79 | 13.17 | 13.17 | +0.11 (+0.84%) | 15,530,118 |
| 18 May 2023 | CNY | 12.49 | 13.58 | 12.42 | 13.06 | 13.06 | +0.95 (+7.84%) | 19,821,580 |
| 17 May 2023 | CNY | 11.57 | 12.14 | 11.57 | 12.11 | 12.11 | +0.43 (+3.68%) | 5,330,456 |
| 16 May 2023 | CNY | 11.87 | 11.87 | 11.59 | 11.68 | 11.68 | -0.13 (-1.10%) | 3,404,570 |
| 15 May 2023 | CNY | 11.78 | 11.9 | 11.62 | 11.81 | 11.81 | +0.02 (+0.17%) | 4,259,163 |
| 12 May 2023 | CNY | 12.02 | 12.12 | 11.75 | 11.79 | 11.79 | -0.25 (-2.08%) | 4,805,022 |
| 11 May 2023 | CNY | 11.98 | 12.26 | 11.84 | 12.04 | 12.04 | +0.03 (+0.25%) | 4,664,182 |
| 10 May 2023 | CNY | 11.88 | 12.14 | 11.82 | 12.01 | 12.01 | +0.07 (+0.59%) | 3,510,953 |
| 9 May 2023 | CNY | 12.18 | 12.25 | 11.9 | 11.94 | 11.94 | -0.34 (-2.77%) | 5,473,655 |
| 8 May 2023 | CNY | 12.24 | 12.41 | 12.1 | 12.28 | 12.28 | +0.04 (+0.33%) | 4,791,857 |
| 5 May 2023 | CNY | 12.53 | 12.58 | 12.18 | 12.24 | 12.24 | -0.3 (-2.39%) | 5,891,162 |
| 4 May 2023 | CNY | 12.28 | 12.72 | 12.2 | 12.54 | 12.54 | +0.2 (+1.62%) | 6,831,602 |
| 28 Apr 2023 | CNY | 12.25 | 12.58 | 12.22 | 12.34 | 12.34 | +0.05 (+0.41%) | 6,441,585 |
| 27 Apr 2023 | CNY | 12.01 | 12.56 | 11.99 | 12.29 | 12.29 | +0.21 (+1.74%) | 9,055,862 |
| 26 Apr 2023 | CNY | 11.58 | 12.25 | 11.58 | 12.08 | 12.08 | +0.33 (+2.81%) | 14,654,628 |
| 25 Apr 2023 | CNY | 13.77 | 13.77 | 11.54 | 11.75 | 11.75 | -2.67 (-18.52%) | 30,389,021 |
| 24 Apr 2023 | CNY | 14.74 | 14.91 | 14.31 | 14.42 | 14.42 | -0.31 (-2.10%) | 6,324,776 |
| 21 Apr 2023 | CNY | 15.29 | 15.42 | 14.72 | 14.73 | 14.73 | -0.51 (-3.35%) | 6,251,211 |
| 20 Apr 2023 | CNY | 15.33 | 15.49 | 15.04 | 15.24 | 15.24 | -0.21 (-1.36%) | 5,340,959 |
| 19 Apr 2023 | CNY | 15.61 | 15.76 | 15.36 | 15.45 | 15.45 | -0.14 (-0.90%) | 5,266,843 |
| 18 Apr 2023 | CNY | 15.89 | 15.92 | 15.37 | 15.59 | 15.59 | -0.32 (-2.01%) | 7,026,596 |
| 17 Apr 2023 | CNY | 16.11 | 16.43 | 15.72 | 15.91 | 15.91 | -0.21 (-1.30%) | 8,401,008 |
| 14 Apr 2023 | CNY | 16.07 | 16.25 | 15.88 | 16.12 | 16.12 | -0.02 (-0.12%) | 7,149,373 |
| 13 Apr 2023 | CNY | 16.4 | 16.62 | 16.03 | 16.14 | 16.14 | -0.36 (-2.18%) | 10,541,562 |
| 12 Apr 2023 | CNY | 16.08 | 16.53 | 15.98 | 16.5 | 16.5 | +0.48 (+3.00%) | 11,059,972 |
| 11 Apr 2023 | CNY | 16.39 | 16.45 | 15.88 | 16.02 | 16.02 | -0.35 (-2.14%) | 8,049,880 |
