| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.08 | 13.2 | 12.86 | 12.88 | 12.88 | -0.27 (-2.05%) | 4,456,662 |
| 23 May 2023 | CNY | 13.39 | 13.54 | 13.11 | 13.15 | 13.15 | -0.25 (-1.87%) | 5,042,231 |
| 22 May 2023 | CNY | 13.73 | 13.78 | 13.31 | 13.4 | 13.4 | -0.34 (-2.47%) | 5,336,800 |
| 19 May 2023 | CNY | 13.73 | 13.97 | 13.39 | 13.74 | 13.74 | +0.07 (+0.51%) | 7,610,501 |
| 18 May 2023 | CNY | 13.65 | 13.84 | 13.39 | 13.67 | 13.67 | +0.12 (+0.89%) | 6,920,426 |
| 17 May 2023 | CNY | 13.66 | 13.66 | 13.16 | 13.55 | 13.55 | -0.14 (-1.02%) | 9,357,600 |
| 16 May 2023 | CNY | 13.7 | 13.94 | 13.4 | 13.69 | 13.69 | -0.03 (-0.22%) | 9,872,800 |
| 15 May 2023 | CNY | 14.06 | 14.08 | 13.1 | 13.72 | 13.72 | -0.21 (-1.51%) | 17,218,191 |
| 12 May 2023 | CNY | 13.78 | 14.74 | 13.6 | 13.93 | 13.93 | +0.28 (+2.05%) | 20,500,558 |
| 11 May 2023 | CNY | 13.96 | 14.4 | 13.55 | 13.65 | 13.65 | -0.7 (-4.88%) | 27,233,455 |
| 10 May 2023 | CNY | 13.06 | 14.37 | 12.76 | 14.35 | 14.35 | +1.29 (+9.88%) | 40,814,785 |
| 9 May 2023 | CNY | 12.38 | 13.41 | 12.1 | 13.06 | 13.06 | +0.87 (+7.14%) | 29,867,400 |
| 8 May 2023 | CNY | 12.33 | 12.83 | 12.16 | 12.19 | 12.19 | -0.15 (-1.22%) | 13,318,075 |
| 5 May 2023 | CNY | 12.41 | 12.44 | 11.9 | 12.34 | 12.34 | +0.02 (+0.16%) | 13,160,568 |
| 4 May 2023 | CNY | 12.08 | 12.36 | 11.88 | 12.32 | 12.32 | -0.18 (-1.44%) | 16,925,978 |
| 28 Apr 2023 | CNY | 12.24 | 12.57 | 11.94 | 12.5 | 12.5 | +0.34 (+2.80%) | 22,183,266 |
| 27 Apr 2023 | CNY | 11.01 | 12.16 | 10.96 | 12.16 | 12.16 | +1.11 (+10.05%) | 16,360,709 |
| 26 Apr 2023 | CNY | 10.75 | 11.11 | 10.74 | 11.05 | 11.05 | +0.17 (+1.56%) | 3,474,082 |
| 25 Apr 2023 | CNY | 11.23 | 11.23 | 10.74 | 10.88 | 10.88 | -0.32 (-2.86%) | 3,470,558 |
| 24 Apr 2023 | CNY | 11 | 11.26 | 10.91 | 11.2 | 11.2 | +0.18 (+1.63%) | 3,037,900 |
| 21 Apr 2023 | CNY | 11.18 | 11.24 | 11.01 | 11.02 | 11.02 | -0.16 (-1.43%) | 2,522,001 |
| 20 Apr 2023 | CNY | 11.25 | 11.33 | 11.09 | 11.18 | 11.18 | -0.13 (-1.15%) | 2,113,881 |
| 19 Apr 2023 | CNY | 11.52 | 11.58 | 11.29 | 11.31 | 11.31 | -0.28 (-2.42%) | 2,559,901 |
| 18 Apr 2023 | CNY | 11.54 | 11.66 | 11.45 | 11.59 | 11.59 | +0.06 (+0.52%) | 3,263,801 |
| 17 Apr 2023 | CNY | 11.54 | 11.62 | 11.38 | 11.53 | 11.53 | +0.02 (+0.17%) | 2,617,425 |
| 14 Apr 2023 | CNY | 11.56 | 11.84 | 11.48 | 11.51 | 11.51 | -0.11 (-0.95%) | 3,146,206 |
| 13 Apr 2023 | CNY | 11.24 | 11.66 | 11.2 | 11.62 | 11.62 | +0.35 (+3.11%) | 6,009,800 |
| 12 Apr 2023 | CNY | 11.24 | 11.37 | 11.2 | 11.27 | 11.27 | -0.02 (-0.18%) | 2,903,835 |
| 11 Apr 2023 | CNY | 11.3 | 11.35 | 11.2 | 11.29 | 11.29 | +0.02 (+0.18%) | 3,726,100 |
| 10 Apr 2023 | CNY | 11.72 | 11.75 | 11.2 | 11.27 | 11.27 | -0.44 (-3.76%) | 5,295,800 |
