| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.41 | 13.43 | 13.18 | 13.18 | 13.18 | -0.29 (-2.15%) | 2,934,629 |
| 23 May 2023 | CNY | 13.57 | 13.59 | 13.38 | 13.47 | 13.47 | -0.1 (-0.74%) | 2,149,423 |
| 22 May 2023 | CNY | 13.93 | 13.93 | 13.38 | 13.57 | 13.57 | -0.16 (-1.17%) | 4,521,382 |
| 19 May 2023 | CNY | 13.91 | 14.16 | 13.72 | 13.73 | 13.73 | -0.18 (-1.29%) | 4,225,111 |
| 18 May 2023 | CNY | 14 | 14.09 | 13.8 | 13.91 | 13.91 | -0.14 (-1.00%) | 3,250,942 |
| 17 May 2023 | CNY | 13.88 | 14.17 | 13.8 | 14.05 | 14.05 | +0.17 (+1.22%) | 3,777,383 |
| 16 May 2023 | CNY | 14.06 | 14.1 | 13.63 | 13.88 | 13.88 | -0.11 (-0.79%) | 5,137,827 |
| 15 May 2023 | CNY | 13.8 | 13.99 | 13.71 | 13.99 | 13.99 | +0.19 (+1.38%) | 3,826,100 |
| 12 May 2023 | CNY | 14.06 | 14.15 | 13.75 | 13.8 | 13.8 | -0.26 (-1.85%) | 3,539,170 |
| 11 May 2023 | CNY | 14.47 | 14.71 | 13.72 | 14.06 | 14.06 | -0.37 (-2.56%) | 8,260,446 |
| 10 May 2023 | CNY | 14.4 | 14.63 | 14.23 | 14.43 | 14.43 | -0.02 (-0.14%) | 7,397,700 |
| 9 May 2023 | CNY | 14.5 | 15 | 14.13 | 14.45 | 14.45 | +0.27 (+1.90%) | 20,398,266 |
| 8 May 2023 | CNY | 12.9 | 14.18 | 12.7 | 14.18 | 14.18 | +1.29 (+10.01%) | 12,239,573 |
| 5 May 2023 | CNY | 13.17 | 13.17 | 12.85 | 12.89 | 12.89 | -0.33 (-2.50%) | 3,927,700 |
| 4 May 2023 | CNY | 13.17 | 13.34 | 13.09 | 13.22 | 13.22 | +0.05 (+0.38%) | 3,925,198 |
| 28 Apr 2023 | CNY | 13.14 | 13.24 | 13.01 | 13.17 | 13.17 | +0.13 (+1.00%) | 2,903,300 |
| 27 Apr 2023 | CNY | 13.16 | 13.32 | 12.96 | 13.04 | 13.04 | -0.17 (-1.29%) | 3,576,100 |
| 26 Apr 2023 | CNY | 12.81 | 13.48 | 12.81 | 13.21 | 13.21 | +0.38 (+2.96%) | 4,314,899 |
| 25 Apr 2023 | CNY | 13.1 | 13.25 | 12.77 | 12.83 | 12.83 | -0.41 (-3.10%) | 7,690,321 |
| 24 Apr 2023 | CNY | 13.35 | 13.35 | 13 | 13.24 | 13.24 | -0.14 (-1.05%) | 4,264,200 |
| 21 Apr 2023 | CNY | 13.35 | 13.47 | 13.16 | 13.38 | 13.38 | -0.07 (-0.52%) | 4,564,481 |
| 20 Apr 2023 | CNY | 13.1 | 13.54 | 12.94 | 13.45 | 13.45 | +0.33 (+2.52%) | 7,429,343 |
| 19 Apr 2023 | CNY | 13.24 | 13.41 | 13.08 | 13.12 | 13.12 | -0.2 (-1.50%) | 4,574,314 |
| 18 Apr 2023 | CNY | 13.5 | 13.56 | 13.26 | 13.32 | 13.32 | -0.18 (-1.33%) | 3,872,570 |
| 17 Apr 2023 | CNY | 13.5 | 13.63 | 13.36 | 13.5 | 13.5 | -0.05 (-0.37%) | 4,703,464 |
| 14 Apr 2023 | CNY | 13.57 | 13.8 | 13.55 | 13.55 | 13.55 | -0.09 (-0.66%) | 3,838,411 |
| 13 Apr 2023 | CNY | 13.78 | 13.9 | 13.58 | 13.64 | 13.64 | -0.14 (-1.02%) | 3,366,159 |
| 12 Apr 2023 | CNY | 14.25 | 14.27 | 13.72 | 13.78 | 13.78 | -0.45 (-3.16%) | 8,280,559 |
| 11 Apr 2023 | CNY | 14.34 | 14.66 | 14.2 | 14.23 | 14.23 | -0.12 (-0.84%) | 4,686,593 |
| 10 Apr 2023 | CNY | 14.29 | 14.37 | 14.13 | 14.35 | 14.35 | +0.02 (+0.14%) | 3,760,677 |
