| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 11.69 | 11.82 | 11.59 | 11.59 | 11.59 | -0.18 (-1.53%) | 18,370,748 |
| 23 May 2023 | CNY | 11.95 | 11.97 | 11.74 | 11.77 | 11.77 | -0.21 (-1.75%) | 15,127,564 |
| 22 May 2023 | CNY | 11.85 | 12.05 | 11.8 | 11.98 | 11.98 | +0.2 (+1.70%) | 22,938,393 |
| 19 May 2023 | CNY | 11.86 | 11.86 | 11.68 | 11.78 | 11.78 | -0.08 (-0.67%) | 19,094,350 |
| 18 May 2023 | CNY | 12.07 | 12.08 | 11.8 | 11.86 | 11.86 | -0.23 (-1.90%) | 24,922,931 |
| 17 May 2023 | CNY | 12 | 12.16 | 11.92 | 12.09 | 12.09 | +0.05 (+0.42%) | 16,357,642 |
| 16 May 2023 | CNY | 12.23 | 12.43 | 12 | 12.04 | 12.04 | -0.16 (-1.31%) | 29,218,374 |
| 15 May 2023 | CNY | 11.94 | 12.25 | 11.72 | 12.2 | 12.2 | +0.29 (+2.43%) | 33,970,475 |
| 12 May 2023 | CNY | 12.23 | 12.45 | 11.9 | 11.91 | 11.91 | -0.22 (-1.81%) | 40,182,778 |
| 11 May 2023 | CNY | 12.13 | 12.34 | 11.99 | 12.13 | 12.13 | +0.01 (+0.08%) | 25,547,765 |
| 10 May 2023 | CNY | 12.19 | 12.2 | 11.8 | 12.12 | 12.12 | -0.18 (-1.46%) | 41,270,426 |
| 9 May 2023 | CNY | 12.58 | 12.76 | 12.25 | 12.3 | 12.3 | -0.25 (-1.99%) | 47,940,919 |
| 8 May 2023 | CNY | 12.56 | 12.92 | 12.46 | 12.55 | 12.55 | +0.01 (+0.08%) | 36,477,171 |
| 5 May 2023 | CNY | 12.8 | 12.92 | 12.4 | 12.54 | 12.54 | -0.37 (-2.87%) | 27,197,075 |
| 4 May 2023 | CNY | 13.12 | 13.16 | 12.7 | 12.91 | 12.91 | -0.21 (-1.60%) | 38,359,085 |
| 28 Apr 2023 | CNY | 13.16 | 13.29 | 12.88 | 13.12 | 13.12 | +0.02 (+0.15%) | 24,102,700 |
| 27 Apr 2023 | CNY | 12.88 | 13.21 | 12.54 | 13.1 | 13.1 | +0.13 (+1.00%) | 40,557,159 |
| 26 Apr 2023 | CNY | 13.2 | 13.26 | 12.8 | 12.97 | 12.97 | -0.22 (-1.67%) | 30,300,600 |
| 25 Apr 2023 | CNY | 13.62 | 13.69 | 13.01 | 13.19 | 13.19 | -0.23 (-1.71%) | 22,169,959 |
| 24 Apr 2023 | CNY | 13.62 | 13.72 | 13.38 | 13.42 | 13.42 | -0.16 (-1.18%) | 23,130,578 |
| 21 Apr 2023 | CNY | 13.73 | 13.89 | 13.5 | 13.58 | 13.58 | -0.38 (-2.72%) | 28,287,081 |
| 20 Apr 2023 | CNY | 14.03 | 14.12 | 13.8 | 13.96 | 13.96 | -0.12 (-0.85%) | 17,537,572 |
| 19 Apr 2023 | CNY | 14.16 | 14.25 | 14 | 14.08 | 14.08 | -0.04 (-0.28%) | 21,728,637 |
| 18 Apr 2023 | CNY | 14.3 | 14.4 | 13.83 | 14.12 | 14.12 | -0.04 (-0.28%) | 29,125,471 |
| 17 Apr 2023 | CNY | 13.78 | 14.29 | 13.64 | 14.16 | 14.16 | +0.36 (+2.61%) | 43,770,546 |
| 14 Apr 2023 | CNY | 13.59 | 13.85 | 13.36 | 13.8 | 13.8 | +0.23 (+1.69%) | 38,255,314 |
| 13 Apr 2023 | CNY | 13.06 | 13.82 | 13 | 13.57 | 13.57 | +0.49 (+3.75%) | 51,509,364 |
| 12 Apr 2023 | CNY | 12.75 | 13.3 | 12.7 | 13.08 | 13.08 | +0.28 (+2.19%) | 43,354,662 |
| 11 Apr 2023 | CNY | 12.88 | 12.96 | 12.58 | 12.8 | 12.8 | -0.19 (-1.46%) | 34,942,474 |
| 10 Apr 2023 | CNY | 12.74 | 13.14 | 12.73 | 12.99 | 12.99 | +0.25 (+1.96%) | 38,128,224 |
