| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 13.66 | 13.87 | 13.47 | 13.49 | 13.49 | -0.06 (-0.44%) | 9,255,363 |
| 22 May 2023 | CNY | 13.75 | 13.76 | 13.5 | 13.55 | 13.55 | -0.21 (-1.53%) | 8,959,304 |
| 19 May 2023 | CNY | 13.85 | 13.98 | 13.62 | 13.76 | 13.76 | -0.06 (-0.43%) | 11,011,288 |
| 18 May 2023 | CNY | 14.16 | 14.28 | 13.78 | 13.82 | 13.82 | -0.37 (-2.61%) | 16,328,691 |
| 17 May 2023 | CNY | 13.99 | 14.46 | 13.97 | 14.19 | 14.19 | +0.17 (+1.21%) | 17,830,844 |
| 16 May 2023 | CNY | 14.19 | 14.68 | 13.97 | 14.02 | 14.02 | +0.03 (+0.21%) | 17,564,818 |
| 15 May 2023 | CNY | 14.17 | 14.21 | 13.77 | 13.99 | 13.99 | -0.18 (-1.27%) | 13,715,484 |
| 12 May 2023 | CNY | 14.12 | 14.35 | 14.03 | 14.17 | 14.17 | +0.03 (+0.21%) | 14,196,192 |
| 11 May 2023 | CNY | 13.87 | 14.28 | 13.82 | 14.14 | 14.14 | +0.26 (+1.87%) | 15,466,729 |
| 10 May 2023 | CNY | 14.05 | 14.14 | 13.75 | 13.88 | 13.88 | -0.16 (-1.14%) | 14,059,037 |
| 9 May 2023 | CNY | 14.1 | 14.42 | 13.99 | 14.04 | 14.04 | -0.2 (-1.40%) | 26,380,057 |
| 8 May 2023 | CNY | 13.77 | 14.39 | 13.7 | 14.24 | 14.24 | +0.47 (+3.41%) | 36,397,738 |
| 5 May 2023 | CNY | 12.97 | 13.94 | 12.75 | 13.77 | 13.77 | +0.8 (+6.17%) | 33,835,472 |
| 4 May 2023 | CNY | 13.07 | 13.25 | 12.81 | 12.97 | 12.97 | -0.38 (-2.85%) | 19,960,960 |
| 28 Apr 2023 | CNY | 13.13 | 13.45 | 13.05 | 13.35 | 13.35 | +0.22 (+1.68%) | 13,251,522 |
| 27 Apr 2023 | CNY | 13.16 | 13.29 | 13.01 | 13.13 | 13.13 | +0.06 (+0.46%) | 7,172,340 |
| 26 Apr 2023 | CNY | 12.96 | 13.19 | 12.79 | 13.07 | 13.07 | 0.0 (0.0%) | 12,015,415 |
| 25 Apr 2023 | CNY | 13.17 | 13.39 | 12.84 | 13.07 | 13.07 | -0.07 (-0.53%) | 12,440,208 |
| 24 Apr 2023 | CNY | 13.12 | 13.33 | 12.96 | 13.14 | 13.14 | -0.16 (-1.20%) | 10,890,880 |
| 21 Apr 2023 | CNY | 13.24 | 13.75 | 13.15 | 13.3 | 13.3 | +0.1 (+0.76%) | 18,412,282 |
| 20 Apr 2023 | CNY | 12.92 | 13.25 | 12.88 | 13.2 | 13.2 | +0.25 (+1.93%) | 14,075,848 |
| 19 Apr 2023 | CNY | 13.25 | 13.28 | 12.83 | 12.95 | 12.95 | -0.11 (-0.84%) | 15,348,489 |
| 18 Apr 2023 | CNY | 13 | 13.13 | 12.87 | 13.06 | 13.06 | 0.0 (0.0%) | 11,787,644 |
| 17 Apr 2023 | CNY | 12.55 | 13.23 | 12.46 | 13.06 | 13.06 | +0.55 (+4.40%) | 14,526,324 |
| 14 Apr 2023 | CNY | 12.81 | 12.83 | 12.5 | 12.51 | 12.51 | -0.29 (-2.27%) | 8,383,585 |
| 13 Apr 2023 | CNY | 12.73 | 12.82 | 12.64 | 12.8 | 12.8 | +0.07 (+0.55%) | 6,441,368 |
| 12 Apr 2023 | CNY | 12.86 | 12.9 | 12.71 | 12.73 | 12.73 | -0.07 (-0.55%) | 6,385,954 |
| 11 Apr 2023 | CNY | 12.74 | 12.85 | 12.71 | 12.8 | 12.8 | +0.05 (+0.39%) | 7,807,626 |
| 10 Apr 2023 | CNY | 13 | 13.05 | 12.7 | 12.75 | 12.75 | -0.29 (-2.22%) | 9,538,236 |
| 7 Apr 2023 | CNY | 13.15 | 13.19 | 13.03 | 13.04 | 13.04 | -0.01 (-0.08%) | 6,764,174 |
