| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 13.19 | 13.3 | 13.07 | 13.12 | 13.12 | -0.07 (-0.53%) | 10,867,079 |
| 22 May 2023 | CNY | 13.15 | 13.27 | 13.01 | 13.19 | 13.19 | +0.03 (+0.23%) | 11,774,865 |
| 19 May 2023 | CNY | 13.16 | 13.3 | 13.04 | 13.16 | 13.16 | 0.0 (0.0%) | 11,024,520 |
| 18 May 2023 | CNY | 13.54 | 13.54 | 13.07 | 13.16 | 13.16 | -0.39 (-2.88%) | 21,019,776 |
| 17 May 2023 | CNY | 13.49 | 13.63 | 13.35 | 13.55 | 13.55 | +0.11 (+0.82%) | 12,011,516 |
| 16 May 2023 | CNY | 13.38 | 13.67 | 13.35 | 13.44 | 13.44 | +0.04 (+0.30%) | 14,797,479 |
| 15 May 2023 | CNY | 12.96 | 13.43 | 12.94 | 13.4 | 13.4 | +0.43 (+3.32%) | 17,458,085 |
| 12 May 2023 | CNY | 13.29 | 13.33 | 12.95 | 12.97 | 12.97 | -0.52 (-3.85%) | 24,229,389 |
| 11 May 2023 | CNY | 13.67 | 13.82 | 13.43 | 13.49 | 13.49 | -0.24 (-1.75%) | 13,957,927 |
| 10 May 2023 | CNY | 13.65 | 13.84 | 13.44 | 13.73 | 13.73 | +0.17 (+1.25%) | 14,813,595 |
| 9 May 2023 | CNY | 13.98 | 14 | 13.53 | 13.56 | 13.56 | -0.46 (-3.28%) | 21,450,381 |
| 8 May 2023 | CNY | 14.2 | 14.39 | 13.96 | 14.02 | 14.02 | -0.2 (-1.41%) | 21,767,674 |
| 5 May 2023 | CNY | 14.72 | 14.76 | 14.1 | 14.22 | 14.22 | -0.46 (-3.13%) | 21,961,833 |
| 4 May 2023 | CNY | 14.5 | 14.82 | 14.38 | 14.68 | 14.68 | +0.09 (+0.62%) | 20,538,635 |
| 28 Apr 2023 | CNY | 14.8 | 14.98 | 14.48 | 14.59 | 14.59 | -0.05 (-0.34%) | 25,275,834 |
| 27 Apr 2023 | CNY | 14.45 | 14.79 | 14.26 | 14.64 | 14.64 | +0.17 (+1.17%) | 24,762,140 |
| 26 Apr 2023 | CNY | 13.81 | 14.71 | 13.79 | 14.47 | 14.47 | +0.7 (+5.08%) | 33,089,197 |
| 25 Apr 2023 | CNY | 14.5 | 14.63 | 13.38 | 13.77 | 13.77 | -0.72 (-4.97%) | 49,436,163 |
| 24 Apr 2023 | CNY | 14.85 | 15.02 | 14.25 | 14.49 | 14.49 | -0.43 (-2.88%) | 35,049,334 |
| 21 Apr 2023 | CNY | 15.33 | 15.44 | 14.8 | 14.92 | 14.92 | -0.33 (-2.16%) | 25,526,902 |
| 20 Apr 2023 | CNY | 15.99 | 16.01 | 15.12 | 15.25 | 15.25 | -0.78 (-4.87%) | 40,135,487 |
| 19 Apr 2023 | CNY | 16.03 | 16.16 | 15.79 | 16.03 | 16.03 | -0.11 (-0.68%) | 19,244,667 |
| 18 Apr 2023 | CNY | 16.02 | 16.48 | 15.96 | 16.14 | 16.14 | +0.09 (+0.56%) | 28,027,640 |
| 17 Apr 2023 | CNY | 15.84 | 16.1 | 15.78 | 16.05 | 16.05 | +0.21 (+1.33%) | 33,275,481 |
| 14 Apr 2023 | CNY | 15.57 | 16.16 | 15.2 | 15.84 | 15.84 | +0.69 (+4.55%) | 64,920,842 |
| 13 Apr 2023 | CNY | 15.67 | 15.84 | 15.11 | 15.15 | 15.15 | -0.63 (-3.99%) | 36,954,796 |
| 12 Apr 2023 | CNY | 15.73 | 16 | 15.6 | 15.78 | 15.78 | +0.14 (+0.90%) | 19,033,787 |
| 11 Apr 2023 | CNY | 16.06 | 16.15 | 15.59 | 15.64 | 15.64 | -0.35 (-2.19%) | 25,310,576 |
| 10 Apr 2023 | CNY | 16.3 | 16.42 | 15.3 | 15.99 | 15.99 | -0.28 (-1.72%) | 38,175,615 |
| 7 Apr 2023 | CNY | 15.97 | 16.54 | 15.91 | 16.27 | 16.27 | +0.24 (+1.50%) | 27,973,409 |
