| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 13 | 13 | 12.69 | 12.76 | 12.76 | -0.19 (-1.47%) | 5,841,318 |
| 18 May 2023 | CNY | 12.94 | 13.07 | 12.85 | 12.95 | 12.95 | -0.05 (-0.38%) | 5,775,971 |
| 17 May 2023 | CNY | 12.95 | 13.06 | 12.56 | 13 | 13 | +0.06 (+0.46%) | 8,831,730 |
| 16 May 2023 | CNY | 13.28 | 13.48 | 12.7 | 12.94 | 12.94 | -0.87 (-6.30%) | 20,106,568 |
| 15 May 2023 | CNY | 13.71 | 13.89 | 13.68 | 13.81 | 13.81 | +0.15 (+1.10%) | 8,066,853 |
| 12 May 2023 | CNY | 13.58 | 13.88 | 13.49 | 13.66 | 13.66 | +0.08 (+0.59%) | 5,919,718 |
| 11 May 2023 | CNY | 13.55 | 13.75 | 13.46 | 13.58 | 13.58 | +0.05 (+0.37%) | 3,692,253 |
| 10 May 2023 | CNY | 13.5 | 13.63 | 13.44 | 13.53 | 13.53 | +0.04 (+0.30%) | 3,740,895 |
| 9 May 2023 | CNY | 13.77 | 13.78 | 13.46 | 13.49 | 13.49 | -0.2 (-1.46%) | 4,869,395 |
| 8 May 2023 | CNY | 13.48 | 13.84 | 13.44 | 13.69 | 13.69 | +0.21 (+1.56%) | 6,026,277 |
| 5 May 2023 | CNY | 13.8 | 13.87 | 13.2 | 13.48 | 13.48 | -0.34 (-2.46%) | 8,864,834 |
| 4 May 2023 | CNY | 13.72 | 13.98 | 13.68 | 13.82 | 13.82 | +0.07 (+0.51%) | 5,962,791 |
| 28 Apr 2023 | CNY | 13.66 | 13.75 | 13.54 | 13.75 | 13.75 | +0.09 (+0.66%) | 6,843,893 |
| 27 Apr 2023 | CNY | 13.97 | 14 | 13.57 | 13.66 | 13.66 | -0.32 (-2.29%) | 9,029,413 |
| 26 Apr 2023 | CNY | 13.67 | 14.14 | 13.65 | 13.98 | 13.98 | +0.24 (+1.75%) | 6,887,216 |
| 25 Apr 2023 | CNY | 13.99 | 14.18 | 13.64 | 13.74 | 13.74 | -0.32 (-2.28%) | 7,582,657 |
| 24 Apr 2023 | CNY | 13.91 | 14.18 | 13.76 | 14.06 | 14.06 | +0.17 (+1.22%) | 7,015,007 |
| 21 Apr 2023 | CNY | 14.04 | 14.15 | 13.86 | 13.89 | 13.89 | -0.17 (-1.21%) | 4,620,527 |
| 20 Apr 2023 | CNY | 14.29 | 14.32 | 14.02 | 14.06 | 14.06 | -0.19 (-1.33%) | 4,837,383 |
| 19 Apr 2023 | CNY | 14.41 | 14.42 | 14.2 | 14.25 | 14.25 | -0.17 (-1.18%) | 3,711,001 |
| 18 Apr 2023 | CNY | 14.5 | 14.54 | 14.36 | 14.42 | 14.42 | -0.12 (-0.83%) | 4,204,759 |
| 17 Apr 2023 | CNY | 14.41 | 14.63 | 14.33 | 14.54 | 14.54 | +0.13 (+0.90%) | 6,639,586 |
| 14 Apr 2023 | CNY | 14.23 | 14.56 | 14.11 | 14.41 | 14.41 | +0.17 (+1.19%) | 7,016,947 |
| 13 Apr 2023 | CNY | 14.16 | 14.38 | 14.13 | 14.24 | 14.24 | +0.06 (+0.42%) | 4,751,400 |
| 12 Apr 2023 | CNY | 14.16 | 14.28 | 14.09 | 14.18 | 14.18 | +0.02 (+0.14%) | 4,901,600 |
| 11 Apr 2023 | CNY | 14.4 | 14.41 | 14.1 | 14.16 | 14.16 | -0.2 (-1.39%) | 7,106,439 |
| 10 Apr 2023 | CNY | 13.96 | 14.41 | 13.84 | 14.36 | 14.36 | +0.47 (+3.38%) | 9,819,965 |
| 7 Apr 2023 | CNY | 13.95 | 14.02 | 13.86 | 13.89 | 13.89 | -0.06 (-0.43%) | 3,554,700 |
| 6 Apr 2023 | CNY | 13.94 | 14.01 | 13.85 | 13.95 | 13.95 | +0.01 (+0.07%) | 4,304,459 |
| 4 Apr 2023 | CNY | 14.14 | 14.14 | 13.89 | 13.94 | 13.94 | -0.11 (-0.78%) | 4,868,901 |
