| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 12.3833 | 12.7167 | 12.25 | 12.4833 | 12.4833 | -2.407 (-16.16%) | 4,252,364 |
| 23 May 2023 | CNY | 15.23 | 15.33 | 14.88 | 14.89 | 14.89 | -0.32 (-2.10%) | 3,562,590 |
| 22 May 2023 | CNY | 15.14 | 15.81 | 15.14 | 15.21 | 15.21 | -0.09 (-0.59%) | 6,685,412 |
| 19 May 2023 | CNY | 14.73 | 15.65 | 14.73 | 15.3 | 15.3 | +0.31 (+2.07%) | 8,301,784 |
| 18 May 2023 | CNY | 14.11 | 15.2 | 14.11 | 14.99 | 14.99 | +0.89 (+6.31%) | 9,403,000 |
| 17 May 2023 | CNY | 13.55 | 14.1 | 13.51 | 14.1 | 14.1 | +0.45 (+3.30%) | 3,328,756 |
| 16 May 2023 | CNY | 13.82 | 13.82 | 13.57 | 13.65 | 13.65 | -0.12 (-0.87%) | 1,410,220 |
| 15 May 2023 | CNY | 13.87 | 13.87 | 13.36 | 13.77 | 13.77 | -0.09 (-0.65%) | 2,297,488 |
| 12 May 2023 | CNY | 13.88 | 14.08 | 13.73 | 13.86 | 13.86 | -0.04 (-0.29%) | 1,935,120 |
| 11 May 2023 | CNY | 13.97 | 13.99 | 13.72 | 13.9 | 13.9 | -0.01 (-0.07%) | 2,173,820 |
| 10 May 2023 | CNY | 13.85 | 14 | 13.7 | 13.91 | 13.91 | +0.05 (+0.36%) | 2,812,000 |
| 9 May 2023 | CNY | 13.94 | 14.09 | 13.82 | 13.86 | 13.86 | -0.15 (-1.07%) | 3,823,420 |
| 8 May 2023 | CNY | 13.31 | 14.13 | 13.26 | 14.01 | 14.01 | +0.71 (+5.34%) | 4,320,564 |
| 5 May 2023 | CNY | 13.47 | 13.49 | 13.21 | 13.3 | 13.3 | -0.17 (-1.26%) | 2,052,620 |
| 4 May 2023 | CNY | 13.31 | 13.62 | 13.22 | 13.47 | 13.47 | +0.09 (+0.67%) | 2,916,652 |
| 28 Apr 2023 | CNY | 12.71 | 13.45 | 12.68 | 13.38 | 13.38 | +0.61 (+4.78%) | 2,908,916 |
| 27 Apr 2023 | CNY | 12.92 | 13.25 | 12.71 | 12.77 | 12.77 | -0.15 (-1.16%) | 2,475,540 |
| 26 Apr 2023 | CNY | 13.1 | 13.39 | 12.88 | 12.92 | 12.92 | -0.25 (-1.90%) | 2,976,941 |
| 25 Apr 2023 | CNY | 13.78 | 13.79 | 13.11 | 13.17 | 13.17 | -0.73 (-5.25%) | 4,223,884 |
| 24 Apr 2023 | CNY | 14 | 14.21 | 13.6 | 13.9 | 13.9 | 0.0 (0.0%) | 4,573,720 |
| 21 Apr 2023 | CNY | 14.3 | 14.76 | 13.83 | 13.9 | 13.9 | -0.43 (-3.00%) | 5,106,744 |
| 20 Apr 2023 | CNY | 13.84 | 14.44 | 13.84 | 14.33 | 14.33 | +0.52 (+3.77%) | 4,589,564 |
| 19 Apr 2023 | CNY | 13.51 | 14.16 | 13.45 | 13.81 | 13.81 | +0.26 (+1.92%) | 3,532,016 |
| 18 Apr 2023 | CNY | 13.5 | 13.7 | 13.13 | 13.55 | 13.55 | +0.04 (+0.30%) | 3,666,300 |
| 17 Apr 2023 | CNY | 13.66 | 13.8 | 13.46 | 13.51 | 13.51 | -0.17 (-1.24%) | 3,651,416 |
| 14 Apr 2023 | CNY | 13.82 | 14 | 13.5 | 13.68 | 13.68 | -0.12 (-0.87%) | 2,164,854 |
| 13 Apr 2023 | CNY | 14.12 | 14.18 | 13.77 | 13.8 | 13.8 | -0.35 (-2.47%) | 3,196,092 |
| 12 Apr 2023 | CNY | 14.03 | 14.18 | 13.64 | 14.15 | 14.15 | +0.21 (+1.51%) | 3,576,908 |
| 11 Apr 2023 | CNY | 13.9 | 14.17 | 13.81 | 13.94 | 13.94 | 0.0 (0.0%) | 3,309,500 |
| 10 Apr 2023 | CNY | 14.41 | 14.55 | 13.94 | 13.94 | 13.94 | -0.47 (-3.26%) | 4,260,841 |
