| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 12.48 | 12.62 | 12.41 | 12.48 | 12.48 | -0.01 (-0.08%) | 1,408,060 |
| 23 May 2023 | CNY | 12.61 | 12.61 | 12.49 | 12.49 | 12.49 | -0.12 (-0.95%) | 1,656,300 |
| 22 May 2023 | CNY | 12.66 | 12.67 | 12.55 | 12.61 | 12.61 | -0.05 (-0.39%) | 1,491,425 |
| 19 May 2023 | CNY | 12.61 | 12.68 | 12.53 | 12.66 | 12.66 | +0.05 (+0.40%) | 1,889,450 |
| 18 May 2023 | CNY | 12.63 | 12.64 | 12.54 | 12.61 | 12.61 | +0.01 (+0.08%) | 1,975,718 |
| 17 May 2023 | CNY | 12.45 | 12.63 | 12.44 | 12.6 | 12.6 | +0.06 (+0.48%) | 1,923,000 |
| 16 May 2023 | CNY | 12.67 | 12.75 | 12.48 | 12.54 | 12.54 | -0.14 (-1.10%) | 2,201,300 |
| 15 May 2023 | CNY | 12.37 | 12.71 | 12.35 | 12.68 | 12.68 | +0.27 (+2.18%) | 3,222,442 |
| 12 May 2023 | CNY | 12.6 | 12.64 | 12.38 | 12.41 | 12.41 | -0.23 (-1.82%) | 2,382,938 |
| 11 May 2023 | CNY | 12.54 | 12.78 | 12.5 | 12.64 | 12.64 | -0.04 (-0.32%) | 3,269,698 |
| 10 May 2023 | CNY | 12.28 | 12.78 | 12.18 | 12.68 | 12.68 | +0.43 (+3.51%) | 5,389,753 |
| 9 May 2023 | CNY | 12.34 | 12.41 | 12.21 | 12.25 | 12.25 | -0.1 (-0.81%) | 1,928,490 |
| 8 May 2023 | CNY | 12.17 | 12.37 | 12.15 | 12.35 | 12.35 | +0.2 (+1.65%) | 2,142,835 |
| 5 May 2023 | CNY | 12.44 | 12.44 | 12.1 | 12.15 | 12.15 | -0.24 (-1.94%) | 3,044,349 |
| 4 May 2023 | CNY | 12.4 | 12.49 | 12.35 | 12.39 | 12.39 | -0.03 (-0.24%) | 2,041,810 |
| 28 Apr 2023 | CNY | 12.3 | 12.43 | 12.28 | 12.42 | 12.42 | +0.18 (+1.47%) | 1,902,658 |
| 27 Apr 2023 | CNY | 12.24 | 12.36 | 12 | 12.24 | 12.24 | -0.14 (-1.13%) | 3,349,448 |
| 26 Apr 2023 | CNY | 12.3 | 12.44 | 12.28 | 12.38 | 12.38 | +0.09 (+0.73%) | 2,049,432 |
| 25 Apr 2023 | CNY | 12.49 | 12.5 | 12.17 | 12.29 | 12.29 | -0.14 (-1.13%) | 3,108,473 |
| 24 Apr 2023 | CNY | 12.5 | 12.55 | 12.4 | 12.43 | 12.43 | -0.07 (-0.56%) | 2,245,582 |
| 21 Apr 2023 | CNY | 12.85 | 12.87 | 12.42 | 12.5 | 12.5 | -0.33 (-2.57%) | 4,984,926 |
| 20 Apr 2023 | CNY | 12.96 | 12.96 | 12.7 | 12.83 | 12.83 | -0.09 (-0.70%) | 3,172,168 |
| 19 Apr 2023 | CNY | 13.17 | 13.2 | 12.9 | 12.92 | 12.92 | -0.25 (-1.90%) | 3,998,500 |
| 18 Apr 2023 | CNY | 13.29 | 13.3 | 13.13 | 13.17 | 13.17 | -0.1 (-0.75%) | 3,064,933 |
| 17 Apr 2023 | CNY | 13.16 | 13.31 | 13.16 | 13.27 | 13.27 | +0.07 (+0.53%) | 3,085,725 |
| 14 Apr 2023 | CNY | 13.24 | 13.25 | 13.1 | 13.2 | 13.2 | +0.03 (+0.23%) | 3,174,275 |
| 13 Apr 2023 | CNY | 13.44 | 13.47 | 13.15 | 13.17 | 13.17 | -0.3 (-2.23%) | 4,830,725 |
| 12 Apr 2023 | CNY | 13.4 | 13.53 | 13.36 | 13.47 | 13.47 | +0.07 (+0.52%) | 3,042,246 |
| 11 Apr 2023 | CNY | 13.35 | 13.4 | 13.23 | 13.4 | 13.4 | +0.11 (+0.83%) | 2,407,601 |
| 10 Apr 2023 | CNY | 13.53 | 13.59 | 13.28 | 13.29 | 13.29 | -0.23 (-1.70%) | 4,284,459 |
