| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 12.9 | 13.13 | 12.86 | 13.09 | 13.09 | +0.1 (+0.77%) | 1,178,580 |
| 24 May 2023 | CNY | 12.82 | 13.03 | 12.61 | 12.99 | 12.99 | +0.2 (+1.56%) | 1,091,800 |
| 23 May 2023 | CNY | 13.12 | 13.12 | 12.79 | 12.79 | 12.79 | -0.21 (-1.62%) | 863,632 |
| 22 May 2023 | CNY | 13 | 13.14 | 12.82 | 13 | 13 | -0.02 (-0.15%) | 1,250,360 |
| 19 May 2023 | CNY | 12.96 | 13.15 | 12.87 | 13.02 | 13.02 | -0.06 (-0.46%) | 1,016,636 |
| 18 May 2023 | CNY | 12.79 | 13.08 | 12.79 | 13.08 | 13.08 | +0.29 (+2.27%) | 1,532,000 |
| 17 May 2023 | CNY | 12.52 | 12.8 | 12.31 | 12.79 | 12.79 | +0.22 (+1.75%) | 1,495,240 |
| 16 May 2023 | CNY | 12.45 | 12.82 | 12.3 | 12.57 | 12.57 | +0.12 (+0.96%) | 1,757,083 |
| 15 May 2023 | CNY | 12.21 | 12.49 | 12.16 | 12.45 | 12.45 | +0.3 (+2.47%) | 1,916,208 |
| 12 May 2023 | CNY | 12.6 | 12.6 | 12.14 | 12.15 | 12.15 | -0.36 (-2.88%) | 1,595,292 |
| 11 May 2023 | CNY | 12.89 | 12.9 | 12.51 | 12.51 | 12.51 | -0.28 (-2.19%) | 2,233,800 |
| 10 May 2023 | CNY | 13.31 | 13.31 | 12.66 | 12.79 | 12.79 | -0.59 (-4.41%) | 3,473,585 |
| 9 May 2023 | CNY | 14.29 | 14.29 | 13.09 | 13.38 | 13.38 | -0.34 (-2.48%) | 7,036,291 |
| 8 May 2023 | CNY | 13.23 | 13.72 | 13.23 | 13.72 | 13.72 | +1.25 (+10.02%) | 2,496,520 |
| 5 May 2023 | CNY | 12.73 | 12.79 | 12.41 | 12.47 | 12.47 | -0.24 (-1.89%) | 1,479,420 |
| 4 May 2023 | CNY | 12.75 | 12.99 | 12.54 | 12.71 | 12.71 | -0.03 (-0.24%) | 1,869,444 |
| 28 Apr 2023 | CNY | 12.29 | 12.79 | 12.25 | 12.74 | 12.74 | +0.45 (+3.66%) | 1,688,384 |
| 27 Apr 2023 | CNY | 11.97 | 12.38 | 11.85 | 12.29 | 12.29 | +0.44 (+3.71%) | 2,114,648 |
| 26 Apr 2023 | CNY | 11.42 | 11.97 | 11.42 | 11.85 | 11.85 | +0.31 (+2.69%) | 1,326,768 |
| 25 Apr 2023 | CNY | 11.61 | 11.72 | 11.35 | 11.54 | 11.54 | -0.07 (-0.60%) | 1,276,400 |
| 24 Apr 2023 | CNY | 11.79 | 11.8 | 11.53 | 11.61 | 11.61 | -0.23 (-1.94%) | 1,709,672 |
| 21 Apr 2023 | CNY | 12.17 | 12.17 | 11.81 | 11.84 | 11.84 | -0.21 (-1.74%) | 1,169,900 |
| 20 Apr 2023 | CNY | 12.24 | 12.39 | 11.98 | 12.05 | 12.05 | -0.2 (-1.63%) | 972,440 |
| 19 Apr 2023 | CNY | 12.39 | 12.48 | 12.2 | 12.25 | 12.25 | -0.23 (-1.84%) | 1,262,080 |
| 18 Apr 2023 | CNY | 12.28 | 12.63 | 12.2 | 12.48 | 12.48 | +0.13 (+1.05%) | 1,409,000 |
| 17 Apr 2023 | CNY | 12.12 | 12.56 | 12.11 | 12.35 | 12.35 | +0.26 (+2.15%) | 1,939,200 |
| 14 Apr 2023 | CNY | 12.13 | 12.18 | 11.98 | 12.09 | 12.09 | +0.02 (+0.17%) | 701,744 |
| 13 Apr 2023 | CNY | 12.12 | 12.24 | 12.02 | 12.07 | 12.07 | -0.05 (-0.41%) | 752,244 |
| 12 Apr 2023 | CNY | 12.13 | 12.2 | 11.96 | 12.12 | 12.12 | +0.06 (+0.50%) | 1,004,296 |
| 11 Apr 2023 | CNY | 12.27 | 12.28 | 11.98 | 12.06 | 12.06 | -0.21 (-1.71%) | 1,059,432 |
