| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 12.66 | 12.79 | 12.53 | 12.62 | 12.62 | -0.04 (-0.32%) | 1,015,700 |
| 22 May 2023 | CNY | 12.53 | 12.7 | 12.49 | 12.66 | 12.66 | +0.13 (+1.04%) | 1,083,735 |
| 19 May 2023 | CNY | 12.67 | 12.74 | 12.44 | 12.53 | 12.53 | -0.14 (-1.10%) | 1,065,772 |
| 18 May 2023 | CNY | 12.75 | 12.8 | 12.53 | 12.67 | 12.67 | -0.08 (-0.63%) | 1,153,700 |
| 17 May 2023 | CNY | 12.6 | 12.77 | 12.44 | 12.75 | 12.75 | +0.27 (+2.16%) | 1,237,186 |
| 16 May 2023 | CNY | 12.84 | 12.84 | 12.46 | 12.48 | 12.48 | -0.28 (-2.19%) | 1,411,096 |
| 15 May 2023 | CNY | 12.75 | 12.8 | 12.53 | 12.76 | 12.76 | -0.03 (-0.23%) | 1,383,430 |
| 12 May 2023 | CNY | 12.86 | 12.98 | 12.75 | 12.79 | 12.79 | -0.13 (-1.01%) | 1,162,400 |
| 11 May 2023 | CNY | 12.89 | 13.02 | 12.72 | 12.92 | 12.92 | +0.11 (+0.86%) | 1,306,441 |
| 10 May 2023 | CNY | 12.88 | 13.02 | 12.55 | 12.81 | 12.81 | +0.12 (+0.95%) | 1,505,343 |
| 9 May 2023 | CNY | 13.1 | 13.21 | 12.66 | 12.69 | 12.69 | -0.5 (-3.79%) | 2,413,085 |
| 8 May 2023 | CNY | 13.2 | 13.44 | 13.05 | 13.19 | 13.19 | -0.06 (-0.45%) | 2,637,348 |
| 5 May 2023 | CNY | 12.84 | 13.4 | 12.82 | 13.25 | 13.25 | +0.46 (+3.60%) | 4,731,843 |
| 4 May 2023 | CNY | 12.58 | 12.83 | 12.56 | 12.79 | 12.79 | +0.11 (+0.87%) | 1,762,948 |
| 28 Apr 2023 | CNY | 12.17 | 12.69 | 12.05 | 12.68 | 12.68 | +0.66 (+5.49%) | 2,683,285 |
| 27 Apr 2023 | CNY | 12.07 | 12.23 | 11.87 | 12.02 | 12.02 | +0.05 (+0.42%) | 1,945,000 |
| 26 Apr 2023 | CNY | 11.7 | 12.08 | 11.66 | 11.97 | 11.97 | +0.26 (+2.22%) | 2,382,424 |
| 25 Apr 2023 | CNY | 13.03 | 13.06 | 11.53 | 11.71 | 11.71 | -1.48 (-11.22%) | 5,670,011 |
| 24 Apr 2023 | CNY | 13.3 | 13.31 | 12.91 | 13.19 | 13.19 | -0.07 (-0.53%) | 1,744,088 |
| 21 Apr 2023 | CNY | 13.67 | 13.72 | 13.25 | 13.26 | 13.26 | -0.33 (-2.43%) | 2,343,500 |
| 20 Apr 2023 | CNY | 13.78 | 13.81 | 13.45 | 13.59 | 13.59 | -0.2 (-1.45%) | 2,211,335 |
| 19 Apr 2023 | CNY | 13.81 | 13.99 | 13.78 | 13.79 | 13.79 | -0.17 (-1.22%) | 1,645,900 |
| 18 Apr 2023 | CNY | 14.17 | 14.3 | 13.91 | 13.96 | 13.96 | -0.24 (-1.69%) | 2,080,700 |
| 17 Apr 2023 | CNY | 14.3 | 14.48 | 14.07 | 14.2 | 14.2 | -0.16 (-1.11%) | 2,948,320 |
| 14 Apr 2023 | CNY | 14.2 | 14.54 | 14.15 | 14.36 | 14.36 | -0.01 (-0.07%) | 4,011,491 |
| 13 Apr 2023 | CNY | 13.94 | 14.45 | 13.84 | 14.37 | 14.37 | +0.35 (+2.50%) | 4,347,365 |
| 12 Apr 2023 | CNY | 13.99 | 14.1 | 13.85 | 14.02 | 14.02 | +0.06 (+0.43%) | 1,682,222 |
| 11 Apr 2023 | CNY | 13.86 | 13.98 | 13.63 | 13.96 | 13.96 | +0.1 (+0.72%) | 1,853,539 |
| 10 Apr 2023 | CNY | 14.05 | 14.19 | 13.81 | 13.86 | 13.86 | -0.24 (-1.70%) | 2,293,019 |
| 7 Apr 2023 | CNY | 13.99 | 14.15 | 13.94 | 14.1 | 14.1 | +0.14 (+1.00%) | 2,018,656 |
