| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 13.58 | 13.83 | 13.3 | 13.53 | 13.53 | -0.12 (-0.88%) | 6,733,321 |
| 24 May 2023 | CNY | 13.28 | 13.74 | 13.14 | 13.65 | 13.65 | +0.26 (+1.94%) | 7,935,908 |
| 23 May 2023 | CNY | 13.67 | 13.67 | 13.39 | 13.39 | 13.39 | -0.24 (-1.76%) | 4,689,356 |
| 22 May 2023 | CNY | 13.66 | 13.73 | 13.51 | 13.63 | 13.63 | -0.06 (-0.44%) | 4,441,538 |
| 19 May 2023 | CNY | 13.59 | 13.75 | 13.47 | 13.69 | 13.69 | +0.06 (+0.44%) | 6,445,600 |
| 18 May 2023 | CNY | 13.42 | 13.68 | 13.4 | 13.63 | 13.63 | +0.23 (+1.72%) | 7,752,871 |
| 17 May 2023 | CNY | 13.12 | 13.43 | 13.03 | 13.4 | 13.4 | +0.19 (+1.44%) | 4,829,542 |
| 16 May 2023 | CNY | 13.6 | 13.67 | 13.19 | 13.21 | 13.21 | -0.38 (-2.80%) | 7,914,095 |
| 15 May 2023 | CNY | 13.44 | 13.61 | 13.26 | 13.59 | 13.59 | -0.02 (-0.15%) | 8,590,015 |
| 12 May 2023 | CNY | 13.87 | 13.99 | 13.61 | 13.61 | 13.61 | -0.33 (-2.37%) | 7,779,063 |
| 11 May 2023 | CNY | 14.01 | 14.21 | 13.9 | 13.94 | 13.94 | -0.12 (-0.85%) | 7,348,521 |
| 10 May 2023 | CNY | 14.18 | 14.42 | 13.91 | 14.06 | 14.06 | -0.24 (-1.68%) | 8,631,495 |
| 9 May 2023 | CNY | 14.31 | 14.85 | 14.1 | 14.3 | 14.3 | -0.19 (-1.31%) | 11,690,156 |
| 8 May 2023 | CNY | 14.46 | 14.63 | 14.32 | 14.49 | 14.49 | +0.07 (+0.49%) | 10,259,247 |
| 5 May 2023 | CNY | 14 | 14.42 | 13.92 | 14.42 | 14.42 | +0.39 (+2.78%) | 11,476,770 |
| 4 May 2023 | CNY | 14.2 | 14.39 | 13.9 | 14.03 | 14.03 | -0.22 (-1.54%) | 10,184,102 |
| 28 Apr 2023 | CNY | 13.81 | 14.28 | 13.79 | 14.25 | 14.25 | +0.56 (+4.09%) | 11,575,080 |
| 27 Apr 2023 | CNY | 13.8 | 14.05 | 13.65 | 13.69 | 13.69 | -0.1 (-0.73%) | 9,670,491 |
| 26 Apr 2023 | CNY | 13.88 | 14.1 | 13.53 | 13.79 | 13.79 | -0.4 (-2.82%) | 14,813,956 |
| 25 Apr 2023 | CNY | 14.66 | 14.74 | 13.88 | 14.19 | 14.19 | -0.64 (-4.32%) | 15,184,792 |
| 24 Apr 2023 | CNY | 14.79 | 15.17 | 14.66 | 14.83 | 14.83 | -0.01 (-0.07%) | 10,160,110 |
| 21 Apr 2023 | CNY | 15.88 | 15.91 | 14.76 | 14.84 | 14.84 | -1.01 (-6.37%) | 21,000,699 |
| 20 Apr 2023 | CNY | 15.5 | 15.85 | 15.39 | 15.85 | 15.85 | +0.45 (+2.92%) | 15,017,554 |
| 19 Apr 2023 | CNY | 15.51 | 15.84 | 15.36 | 15.4 | 15.4 | -0.16 (-1.03%) | 15,122,780 |
| 18 Apr 2023 | CNY | 15.88 | 15.97 | 15.4 | 15.56 | 15.56 | -0.23 (-1.46%) | 14,047,878 |
| 17 Apr 2023 | CNY | 16.41 | 16.45 | 15.74 | 15.79 | 15.79 | -0.77 (-4.65%) | 21,128,263 |
| 14 Apr 2023 | CNY | 16.9 | 17.08 | 16.26 | 16.56 | 16.56 | -0.25 (-1.49%) | 21,772,559 |
| 13 Apr 2023 | CNY | 17.19 | 17.71 | 16.75 | 16.81 | 16.81 | -0.38 (-2.21%) | 32,794,178 |
| 12 Apr 2023 | CNY | 16.6 | 17.26 | 16.53 | 17.19 | 17.19 | +0.47 (+2.81%) | 25,099,561 |
| 11 Apr 2023 | CNY | 16.42 | 16.86 | 16.3 | 16.72 | 16.72 | +0.11 (+0.66%) | 21,785,114 |
