| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.84 | 13.93 | 13.73 | 13.77 | 13.77 | -0.12 (-0.86%) | 9,617,306 |
| 23 May 2023 | CNY | 14.01 | 14.09 | 13.89 | 13.89 | 13.89 | -0.11 (-0.79%) | 8,707,061 |
| 22 May 2023 | CNY | 14 | 14.1 | 13.96 | 14 | 14 | 0.0 (0.0%) | 8,939,613 |
| 19 May 2023 | CNY | 13.85 | 14.05 | 13.76 | 14 | 14 | +0.17 (+1.23%) | 12,377,632 |
| 18 May 2023 | CNY | 13.83 | 13.93 | 13.8 | 13.83 | 13.83 | -0.01 (-0.07%) | 5,989,668 |
| 17 May 2023 | CNY | 13.88 | 13.96 | 13.82 | 13.84 | 13.84 | -0.04 (-0.29%) | 6,724,425 |
| 16 May 2023 | CNY | 13.89 | 13.94 | 13.75 | 13.88 | 13.88 | 0.0 (0.0%) | 7,704,983 |
| 15 May 2023 | CNY | 13.76 | 13.89 | 13.7 | 13.88 | 13.88 | +0.23 (+1.68%) | 12,278,634 |
| 12 May 2023 | CNY | 13.73 | 13.79 | 13.61 | 13.65 | 13.65 | -0.04 (-0.29%) | 6,970,626 |
| 11 May 2023 | CNY | 13.72 | 13.81 | 13.67 | 13.69 | 13.69 | -0.07 (-0.51%) | 8,367,740 |
| 10 May 2023 | CNY | 13.83 | 13.87 | 13.72 | 13.76 | 13.76 | -0.06 (-0.43%) | 10,654,008 |
| 9 May 2023 | CNY | 13.77 | 14.01 | 13.69 | 13.82 | 13.82 | +0.05 (+0.36%) | 19,102,949 |
| 8 May 2023 | CNY | 13.68 | 13.78 | 13.62 | 13.77 | 13.77 | +0.09 (+0.66%) | 12,304,095 |
| 5 May 2023 | CNY | 13.72 | 13.72 | 13.55 | 13.68 | 13.68 | -0.07 (-0.51%) | 12,351,898 |
| 4 May 2023 | CNY | 13.57 | 13.76 | 13.52 | 13.75 | 13.75 | +0.18 (+1.33%) | 18,979,124 |
| 28 Apr 2023 | CNY | 13.38 | 13.61 | 13.38 | 13.57 | 13.57 | +0.19 (+1.42%) | 17,480,618 |
| 27 Apr 2023 | CNY | 13.45 | 13.47 | 13.33 | 13.38 | 13.38 | +0.23 (+1.75%) | 14,030,151 |
| 26 Apr 2023 | CNY | 13.04 | 13.23 | 12.99 | 13.15 | 13.15 | +0.12 (+0.92%) | 7,338,706 |
| 25 Apr 2023 | CNY | 13.08 | 13.13 | 12.95 | 13.03 | 13.03 | -0.05 (-0.38%) | 8,543,937 |
| 24 Apr 2023 | CNY | 13.3 | 13.31 | 13 | 13.08 | 13.08 | -0.23 (-1.73%) | 11,383,895 |
| 21 Apr 2023 | CNY | 13.35 | 13.41 | 13.29 | 13.31 | 13.31 | -0.03 (-0.22%) | 11,425,393 |
| 20 Apr 2023 | CNY | 13.32 | 13.36 | 13.3 | 13.34 | 13.34 | +0.04 (+0.30%) | 7,401,545 |
| 19 Apr 2023 | CNY | 13.38 | 13.38 | 13.28 | 13.3 | 13.3 | -0.08 (-0.60%) | 7,842,500 |
| 18 Apr 2023 | CNY | 13.33 | 13.38 | 13.31 | 13.38 | 13.38 | +0.07 (+0.53%) | 9,533,015 |
| 17 Apr 2023 | CNY | 13.24 | 13.31 | 13.19 | 13.31 | 13.31 | +0.07 (+0.53%) | 10,591,331 |
| 14 Apr 2023 | CNY | 13.25 | 13.28 | 13.2 | 13.24 | 13.24 | -0.01 (-0.08%) | 8,055,349 |
| 13 Apr 2023 | CNY | 13.33 | 13.33 | 13.23 | 13.25 | 13.25 | -0.09 (-0.67%) | 11,129,809 |
| 12 Apr 2023 | CNY | 13.39 | 13.43 | 13.33 | 13.34 | 13.34 | -0.06 (-0.45%) | 10,859,538 |
| 11 Apr 2023 | CNY | 13.4 | 13.42 | 13.33 | 13.4 | 13.4 | +0.02 (+0.15%) | 7,913,576 |
| 10 Apr 2023 | CNY | 13.4 | 13.43 | 13.34 | 13.38 | 13.38 | -0.01 (-0.07%) | 9,673,403 |
