| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 13.65 | 13.78 | 13.19 | 13.5 | 13.5 | -0.22 (-1.60%) | 11,597,814 |
| 24 May 2023 | CNY | 13.86 | 14.03 | 13.43 | 13.72 | 13.72 | -0.14 (-1.01%) | 9,908,284 |
| 23 May 2023 | CNY | 13.88 | 14.22 | 13.85 | 13.86 | 13.86 | -0.12 (-0.86%) | 8,330,776 |
| 22 May 2023 | CNY | 13.82 | 14.13 | 13.56 | 13.98 | 13.98 | +0.13 (+0.94%) | 10,340,404 |
| 19 May 2023 | CNY | 13.51 | 14.1 | 13.2 | 13.85 | 13.85 | +0.33 (+2.44%) | 17,764,047 |
| 18 May 2023 | CNY | 13.51 | 14.04 | 13.44 | 13.52 | 13.52 | +0.05 (+0.37%) | 15,329,487 |
| 17 May 2023 | CNY | 12.19 | 13.79 | 11.81 | 13.47 | 13.47 | +1.23 (+10.05%) | 23,036,434 |
| 16 May 2023 | CNY | 12.63 | 12.75 | 12.15 | 12.24 | 12.24 | -0.22 (-1.77%) | 10,247,506 |
| 15 May 2023 | CNY | 12.8 | 13.13 | 12.04 | 12.46 | 12.46 | -0.43 (-3.34%) | 15,835,088 |
| 12 May 2023 | CNY | 13 | 13.29 | 12.88 | 12.89 | 12.89 | -0.15 (-1.15%) | 10,529,235 |
| 11 May 2023 | CNY | 13.97 | 14 | 12.96 | 13.04 | 13.04 | -0.96 (-6.86%) | 18,899,545 |
| 10 May 2023 | CNY | 14.15 | 14.39 | 13.6 | 14 | 14 | -0.24 (-1.69%) | 18,940,523 |
| 9 May 2023 | CNY | 13.81 | 15.27 | 13.8 | 14.24 | 14.24 | +0.28 (+2.01%) | 35,378,145 |
| 8 May 2023 | CNY | 12.83 | 14.11 | 12.62 | 13.96 | 13.96 | +1.41 (+11.24%) | 21,829,098 |
| 5 May 2023 | CNY | 13.45 | 13.54 | 12.5 | 12.55 | 12.55 | -0.85 (-6.34%) | 16,512,962 |
| 4 May 2023 | CNY | 12.41 | 13.51 | 12.11 | 13.4 | 13.4 | +0.92 (+7.37%) | 20,000,689 |
| 28 Apr 2023 | CNY | 12.47 | 12.66 | 12.31 | 12.48 | 12.48 | +0.04 (+0.32%) | 7,845,151 |
| 27 Apr 2023 | CNY | 12.57 | 12.57 | 12.01 | 12.44 | 12.44 | -2.82 (-18.48%) | 11,367,188 |
| 27 Apr 2023 |
|
|||||||
| 26 Apr 2023 | CNY | 12.5 | 13.1 | 12.4889 | 12.7167 | 12.7167 | +0.056 (+0.44%) | 18,512,541 |
| 25 Apr 2023 | CNY | 12.5389 | 12.7667 | 12.1944 | 12.6611 | 12.6611 | -0.067 (-0.52%) | 14,585,326 |
| 24 Apr 2023 | CNY | 12.5556 | 13.0278 | 12.5278 | 12.7278 | 12.7278 | +0.228 (+1.82%) | 12,445,763 |
| 21 Apr 2023 | CNY | 12.5944 | 12.7778 | 12.3222 | 12.5 | 12.5 | -0.122 (-0.97%) | 10,864,742 |
| 20 Apr 2023 | CNY | 12.7778 | 12.8667 | 12.4333 | 12.6222 | 12.6222 | -10.098 (-44.44%) | 9,635,688 |
| 19 Apr 2023 | CNY | 22.73 | 23.28 | 22.5 | 22.72 | 22.72 | +0.05 (+0.22%) | 8,036,959 |
| 18 Apr 2023 | CNY | 24.38 | 24.6 | 22.62 | 22.67 | 22.67 | -1.62 (-6.67%) | 14,004,194 |
| 17 Apr 2023 | CNY | 22.53 | 24.49 | 22.51 | 24.29 | 24.29 | +2.05 (+9.22%) | 12,577,691 |
| 14 Apr 2023 | CNY | 22.35 | 22.52 | 21.8 | 22.24 | 22.24 | -0.31 (-1.37%) | 5,671,347 |
| 13 Apr 2023 | CNY | 22.21 | 22.99 | 21.81 | 22.55 | 22.55 | +0.32 (+1.44%) | 7,075,228 |
| 12 Apr 2023 | CNY | 22.49 | 22.6 | 22.08 | 22.23 | 22.23 | +0.09 (+0.41%) | 6,490,205 |
| 11 Apr 2023 | CNY | 21.91 | 22.26 | 21.74 | 22.14 | 22.14 | +0.15 (+0.68%) | 6,822,524 |
