| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.15 | 13.38 | 12.98 | 13.08 | 13.08 | -0.11 (-0.83%) | 8,901,074 |
| 23 May 2023 | CNY | 13.7 | 13.75 | 13.14 | 13.19 | 13.19 | -0.48 (-3.51%) | 10,088,051 |
| 22 May 2023 | CNY | 13.7 | 13.91 | 13.36 | 13.67 | 13.67 | -0.05 (-0.36%) | 9,808,456 |
| 19 May 2023 | CNY | 14.74 | 14.74 | 13.71 | 13.72 | 13.72 | -1 (-6.79%) | 18,316,442 |
| 18 May 2023 | CNY | 14.51 | 14.87 | 14.13 | 14.72 | 14.72 | +0.22 (+1.52%) | 18,552,063 |
| 17 May 2023 | CNY | 15.08 | 15.46 | 14.32 | 14.5 | 14.5 | -1.1 (-7.05%) | 22,424,082 |
| 16 May 2023 | CNY | 16.5 | 17.04 | 15.37 | 15.6 | 15.6 | -1.21 (-7.20%) | 24,122,918 |
| 15 May 2023 | CNY | 18.05 | 18.5 | 15.91 | 16.81 | 16.81 | -1.44 (-7.89%) | 27,323,902 |
| 12 May 2023 | CNY | 17.72 | 18.29 | 17.16 | 18.25 | 18.25 | -0.61 (-3.23%) | 29,968,765 |
| 11 May 2023 | CNY | 16.17 | 19.6 | 15.86 | 18.86 | 18.86 | +2.34 (+14.16%) | 38,950,180 |
| 10 May 2023 | CNY | 15.17 | 17.17 | 15.15 | 16.52 | 16.52 | +0.97 (+6.24%) | 33,467,501 |
| 9 May 2023 | CNY | 15.35 | 16.12 | 14.91 | 15.55 | 15.55 | -0.54 (-3.36%) | 29,552,396 |
| 8 May 2023 | CNY | 13.94 | 16.58 | 13.46 | 16.09 | 16.09 | +2.27 (+16.43%) | 37,588,955 |
| 5 May 2023 | CNY | 14.55 | 14.68 | 13.74 | 13.82 | 13.82 | -1.23 (-8.17%) | 17,106,796 |
| 4 May 2023 | CNY | 14 | 15.05 | 14 | 15.05 | 15.05 | +1.03 (+7.35%) | 20,389,817 |
| 28 Apr 2023 | CNY | 12.71 | 14.28 | 12.71 | 14.02 | 14.02 | +0.61 (+4.55%) | 15,142,019 |
| 27 Apr 2023 | CNY | 14.25 | 15.7 | 13.28 | 13.41 | 13.41 | -1.3 (-8.84%) | 18,456,380 |
| 26 Apr 2023 | CNY | 15.95 | 15.95 | 13.8 | 14.71 | 14.71 | -1.23 (-7.72%) | 19,254,838 |
| 25 Apr 2023 | CNY | 15.31 | 16 | 14.82 | 15.94 | 15.94 | +0.84 (+5.56%) | 25,338,879 |
| 24 Apr 2023 | CNY | 14.3 | 15.14 | 13.49 | 15.1 | 15.1 | +0.7 (+4.86%) | 17,939,144 |
| 21 Apr 2023 | CNY | 14.4 | 15.5 | 14.28 | 14.4 | 14.4 | -0.6 (-4%) | 18,484,677 |
| 20 Apr 2023 | CNY | 14.3 | 15.3 | 14.06 | 15 | 15 | +0.8 (+5.63%) | 17,487,314 |
| 19 Apr 2023 | CNY | 13.85 | 14.69 | 13.74 | 14.2 | 14.2 | +0.21 (+1.50%) | 14,723,289 |
| 18 Apr 2023 | CNY | 14.06 | 14.15 | 13.5 | 13.99 | 13.99 | -0.14 (-0.99%) | 9,690,220 |
| 17 Apr 2023 | CNY | 14.92 | 15 | 14.07 | 14.13 | 14.13 | -1.09 (-7.16%) | 14,684,129 |
| 14 Apr 2023 | CNY | 14.57 | 15.34 | 13.9 | 15.22 | 15.22 | +0.56 (+3.82%) | 20,337,738 |
| 13 Apr 2023 | CNY | 14.51 | 16.07 | 14.46 | 14.66 | 14.66 | -0.29 (-1.94%) | 25,105,372 |
| 12 Apr 2023 | CNY | 13.76 | 15.23 | 13.65 | 14.95 | 14.95 | +1.13 (+8.18%) | 26,995,007 |
| 11 Apr 2023 | CNY | 12.8 | 14.28 | 12.66 | 13.82 | 13.82 | +1.16 (+9.16%) | 23,194,085 |
| 10 Apr 2023 | CNY | 13.03 | 13.53 | 12.63 | 12.66 | 12.66 | -0.32 (-2.47%) | 14,028,956 |
