| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 12.12 | 12.22 | 11.94 | 12.05 | 12.05 | -0.14 (-1.15%) | 9,699,778 |
| 24 May 2023 | CNY | 12.3 | 12.34 | 12.04 | 12.19 | 12.19 | -0.15 (-1.22%) | 10,030,305 |
| 23 May 2023 | CNY | 12.2 | 12.59 | 12.13 | 12.34 | 12.34 | +0.19 (+1.56%) | 18,324,132 |
| 22 May 2023 | CNY | 12.18 | 12.26 | 12.07 | 12.15 | 12.15 | +0.02 (+0.16%) | 11,432,367 |
| 19 May 2023 | CNY | 12.11 | 12.17 | 12.01 | 12.13 | 12.13 | -0.15 (-1.22%) | 8,151,279 |
| 18 May 2023 | CNY | 12.4 | 12.49 | 12.16 | 12.28 | 12.28 | -0.12 (-0.97%) | 8,487,970 |
| 17 May 2023 | CNY | 12.46 | 12.47 | 12.25 | 12.4 | 12.4 | -0.05 (-0.40%) | 7,974,800 |
| 16 May 2023 | CNY | 12.48 | 12.64 | 12.42 | 12.45 | 12.45 | -0.05 (-0.40%) | 9,236,433 |
| 15 May 2023 | CNY | 12.52 | 12.59 | 12.3 | 12.5 | 12.5 | -0.02 (-0.16%) | 9,678,426 |
| 12 May 2023 | CNY | 12.51 | 12.71 | 12.46 | 12.52 | 12.52 | -0.03 (-0.24%) | 10,266,861 |
| 11 May 2023 | CNY | 12.8 | 12.86 | 12.46 | 12.55 | 12.55 | -0.27 (-2.11%) | 16,381,876 |
| 10 May 2023 | CNY | 12.79 | 13.1 | 12.74 | 12.82 | 12.82 | +0.02 (+0.16%) | 15,871,970 |
| 9 May 2023 | CNY | 13.02 | 13.06 | 12.76 | 12.8 | 12.8 | -0.1 (-0.78%) | 14,209,993 |
| 8 May 2023 | CNY | 12.79 | 13.13 | 12.68 | 12.9 | 12.9 | +0.18 (+1.42%) | 25,599,594 |
| 5 May 2023 | CNY | 13 | 13.54 | 12.7 | 12.72 | 12.72 | -0.34 (-2.60%) | 34,383,709 |
| 4 May 2023 | CNY | 12.6 | 13.17 | 12.58 | 13.06 | 13.06 | +0.38 (+3.00%) | 38,500,332 |
| 28 Apr 2023 | CNY | 12.5 | 12.81 | 12.25 | 12.68 | 12.68 | -0.23 (-1.78%) | 49,627,829 |
| 27 Apr 2023 | CNY | 13.31 | 13.38 | 12.7 | 12.91 | 12.91 | -0.3 (-2.27%) | 53,644,547 |
| 26 Apr 2023 | CNY | 12.38 | 13.3 | 12.36 | 13.21 | 13.21 | +0.75 (+6.02%) | 73,748,925 |
| 25 Apr 2023 | CNY | 11.69 | 12.58 | 11.63 | 12.46 | 12.46 | +0.9 (+7.79%) | 87,302,840 |
| 24 Apr 2023 | CNY | 11.03 | 11.7 | 10.98 | 11.56 | 11.56 | +0.54 (+4.90%) | 48,267,561 |
| 21 Apr 2023 | CNY | 10.97 | 11.23 | 10.97 | 11.02 | 11.02 | +0.05 (+0.46%) | 19,380,399 |
| 20 Apr 2023 | CNY | 11.26 | 11.31 | 10.93 | 10.97 | 10.97 | +0.12 (+1.11%) | 27,656,001 |
| 19 Apr 2023 | CNY | 10.93 | 10.93 | 10.81 | 10.85 | 10.85 | -0.06 (-0.55%) | 5,511,461 |
| 18 Apr 2023 | CNY | 10.9 | 10.97 | 10.88 | 10.91 | 10.91 | -0.01 (-0.09%) | 6,032,246 |
| 17 Apr 2023 | CNY | 10.84 | 10.94 | 10.81 | 10.92 | 10.92 | +0.04 (+0.37%) | 6,495,747 |
| 14 Apr 2023 | CNY | 10.88 | 10.93 | 10.82 | 10.88 | 10.88 | +0.01 (+0.09%) | 6,277,202 |
| 13 Apr 2023 | CNY | 10.83 | 10.89 | 10.75 | 10.87 | 10.87 | +0.05 (+0.46%) | 8,022,436 |
| 12 Apr 2023 | CNY | 10.82 | 10.89 | 10.79 | 10.82 | 10.82 | 0.0 (0.0%) | 5,978,902 |
| 11 Apr 2023 | CNY | 10.86 | 10.88 | 10.76 | 10.82 | 10.82 | -0.02 (-0.18%) | 5,978,196 |
