| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 14.11 | 14.32 | 14.03 | 14.03 | 14.03 | -0.03 (-0.21%) | 7,763,100 |
| 23 May 2023 | CNY | 14.29 | 14.41 | 13.98 | 14.06 | 14.06 | -0.51 (-3.50%) | 10,501,800 |
| 22 May 2023 | CNY | 14.26 | 15.28 | 14.03 | 14.57 | 14.57 | +0.13 (+0.90%) | 17,023,800 |
| 19 May 2023 | CNY | 13.96 | 14.51 | 13.88 | 14.44 | 14.44 | +0.58 (+4.18%) | 18,417,073 |
| 18 May 2023 | CNY | 13.63 | 14.13 | 13.62 | 13.86 | 13.86 | -0.29 (-2.05%) | 17,725,975 |
| 17 May 2023 | CNY | 13.09 | 14.15 | 13 | 14.15 | 14.15 | +1.29 (+10.03%) | 14,231,174 |
| 16 May 2023 | CNY | 12.64 | 13.09 | 12.42 | 12.86 | 12.86 | +0.2 (+1.58%) | 7,679,200 |
| 15 May 2023 | CNY | 12.4 | 12.7 | 12.35 | 12.66 | 12.66 | +0.13 (+1.04%) | 4,255,900 |
| 12 May 2023 | CNY | 12.51 | 13 | 12.51 | 12.53 | 12.53 | -0.03 (-0.24%) | 5,130,715 |
| 11 May 2023 | CNY | 12.66 | 12.73 | 12.38 | 12.56 | 12.56 | +0.02 (+0.16%) | 3,768,401 |
| 10 May 2023 | CNY | 12.69 | 12.73 | 12.29 | 12.54 | 12.54 | -0.06 (-0.48%) | 4,012,737 |
| 9 May 2023 | CNY | 13.11 | 13.11 | 12.58 | 12.6 | 12.6 | -0.42 (-3.23%) | 5,234,500 |
| 8 May 2023 | CNY | 12.89 | 13.18 | 12.81 | 13.02 | 13.02 | +0.12 (+0.93%) | 3,392,900 |
| 5 May 2023 | CNY | 13.14 | 13.26 | 12.83 | 12.9 | 12.9 | -0.24 (-1.83%) | 4,167,000 |
| 4 May 2023 | CNY | 13.11 | 13.2 | 12.97 | 13.14 | 13.14 | -0.1 (-0.76%) | 3,774,700 |
| 28 Apr 2023 | CNY | 12.68 | 13.32 | 12.64 | 13.24 | 13.24 | +0.61 (+4.83%) | 6,019,300 |
| 27 Apr 2023 | CNY | 13 | 13.09 | 12.57 | 12.63 | 12.63 | -0.33 (-2.55%) | 4,176,602 |
| 26 Apr 2023 | CNY | 12.88 | 13.15 | 12.71 | 12.96 | 12.96 | +0.02 (+0.15%) | 4,327,100 |
| 25 Apr 2023 | CNY | 13.36 | 13.38 | 12.63 | 12.94 | 12.94 | -0.35 (-2.63%) | 5,095,500 |
| 24 Apr 2023 | CNY | 13.5 | 13.58 | 13.2 | 13.29 | 13.29 | -0.27 (-1.99%) | 4,517,219 |
| 21 Apr 2023 | CNY | 14.2 | 14.27 | 13.54 | 13.56 | 13.56 | -0.71 (-4.98%) | 7,660,201 |
| 20 Apr 2023 | CNY | 14.41 | 14.62 | 14.26 | 14.27 | 14.27 | -0.19 (-1.31%) | 5,761,200 |
| 19 Apr 2023 | CNY | 14.68 | 14.86 | 14.36 | 14.46 | 14.46 | -0.26 (-1.77%) | 7,700,600 |
| 18 Apr 2023 | CNY | 14.97 | 15.27 | 14.49 | 14.72 | 14.72 | -0.66 (-4.29%) | 11,094,400 |
| 17 Apr 2023 | CNY | 14.81 | 15.73 | 14.75 | 15.38 | 15.38 | +0.74 (+5.05%) | 17,301,451 |
| 14 Apr 2023 | CNY | 14.22 | 14.75 | 14.04 | 14.64 | 14.64 | +0.46 (+3.24%) | 9,516,801 |
| 13 Apr 2023 | CNY | 14.64 | 14.64 | 14.1 | 14.18 | 14.18 | -0.49 (-3.34%) | 7,997,600 |
| 12 Apr 2023 | CNY | 14.71 | 14.78 | 14.6 | 14.67 | 14.67 | -0.03 (-0.20%) | 4,394,500 |
| 11 Apr 2023 | CNY | 14.9 | 15.1 | 14.54 | 14.7 | 14.7 | -0.22 (-1.47%) | 6,193,900 |
| 10 Apr 2023 | CNY | 15.44 | 15.58 | 14.85 | 14.92 | 14.92 | -0.6 (-3.87%) | 8,204,900 |
