| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 12.7 | 12.7 | 12.57 | 12.59 | 12.59 | -0.15 (-1.18%) | 1,747,100 |
| 23 May 2023 | CNY | 12.87 | 12.93 | 12.73 | 12.74 | 12.74 | -0.1 (-0.78%) | 2,075,500 |
| 22 May 2023 | CNY | 12.99 | 13.08 | 12.55 | 12.84 | 12.84 | -0.19 (-1.46%) | 4,904,500 |
| 19 May 2023 | CNY | 13.37 | 13.37 | 13.02 | 13.03 | 13.03 | -0.33 (-2.47%) | 2,451,096 |
| 18 May 2023 | CNY | 13.38 | 13.42 | 13.26 | 13.36 | 13.36 | -0.02 (-0.15%) | 2,316,296 |
| 17 May 2023 | CNY | 13.27 | 13.43 | 13.25 | 13.38 | 13.38 | +0.13 (+0.98%) | 2,313,600 |
| 16 May 2023 | CNY | 13.44 | 13.46 | 13.24 | 13.25 | 13.25 | -0.19 (-1.41%) | 2,698,935 |
| 15 May 2023 | CNY | 13.52 | 13.89 | 13.16 | 13.44 | 13.44 | +0.02 (+0.15%) | 3,432,600 |
| 12 May 2023 | CNY | 13.4 | 13.45 | 13.33 | 13.42 | 13.42 | +0.01 (+0.07%) | 3,999,300 |
| 11 May 2023 | CNY | 13.2 | 13.42 | 13.01 | 13.41 | 13.41 | +0.3 (+2.29%) | 4,089,800 |
| 10 May 2023 | CNY | 13.16 | 13.24 | 12.99 | 13.11 | 13.11 | +0.11 (+0.85%) | 2,217,600 |
| 9 May 2023 | CNY | 12.93 | 13.15 | 12.86 | 13 | 13 | +0.05 (+0.39%) | 2,606,326 |
| 8 May 2023 | CNY | 12.86 | 13 | 12.85 | 12.95 | 12.95 | +0.04 (+0.31%) | 2,656,726 |
| 5 May 2023 | CNY | 12.73 | 12.97 | 12.69 | 12.91 | 12.91 | +0.16 (+1.25%) | 2,604,700 |
| 4 May 2023 | CNY | 12.71 | 12.91 | 12.6 | 12.75 | 12.75 | +0.02 (+0.16%) | 4,308,800 |
| 28 Apr 2023 | CNY | 12.42 | 12.73 | 12.41 | 12.73 | 12.73 | +0.31 (+2.50%) | 1,412,800 |
| 27 Apr 2023 | CNY | 12.17 | 12.48 | 12.12 | 12.42 | 12.42 | +0.17 (+1.39%) | 1,355,560 |
| 26 Apr 2023 | CNY | 12.02 | 12.29 | 11.93 | 12.25 | 12.25 | +0.18 (+1.49%) | 1,114,300 |
| 25 Apr 2023 | CNY | 12.06 | 12.08 | 11.86 | 12.07 | 12.07 | +0.02 (+0.17%) | 1,283,846 |
| 24 Apr 2023 | CNY | 12.09 | 12.21 | 11.91 | 12.05 | 12.05 | -0.08 (-0.66%) | 1,119,087 |
| 21 Apr 2023 | CNY | 12.37 | 12.43 | 12.09 | 12.13 | 12.13 | -0.21 (-1.70%) | 1,278,100 |
| 20 Apr 2023 | CNY | 12.4 | 12.45 | 12.21 | 12.34 | 12.34 | -0.06 (-0.48%) | 1,122,246 |
| 19 Apr 2023 | CNY | 12.51 | 12.64 | 12.39 | 12.4 | 12.4 | -0.15 (-1.20%) | 1,492,000 |
| 18 Apr 2023 | CNY | 12.44 | 12.61 | 12.35 | 12.55 | 12.55 | +0.17 (+1.37%) | 2,047,798 |
| 17 Apr 2023 | CNY | 12.3 | 12.48 | 12.22 | 12.38 | 12.38 | +0.11 (+0.90%) | 1,841,700 |
| 14 Apr 2023 | CNY | 12.3 | 12.35 | 12.18 | 12.27 | 12.27 | -0.02 (-0.16%) | 2,083,300 |
| 13 Apr 2023 | CNY | 11.95 | 12.39 | 11.81 | 12.29 | 12.29 | +0.39 (+3.28%) | 3,894,781 |
| 12 Apr 2023 | CNY | 11.86 | 12 | 11.8 | 11.9 | 11.9 | +0.09 (+0.76%) | 2,804,098 |
| 11 Apr 2023 | CNY | 11.89 | 11.93 | 11.71 | 11.81 | 11.81 | -0.06 (-0.51%) | 2,141,946 |
| 10 Apr 2023 | CNY | 12.19 | 12.22 | 11.8 | 11.87 | 11.87 | -0.3 (-2.47%) | 3,084,400 |
