| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 13.06 | 13.18 | 12.96 | 13.09 | 13.09 | +0.05 (+0.38%) | 1,429,870 |
| 22 May 2023 | CNY | 12.95 | 13.05 | 12.91 | 13.04 | 13.04 | +0.06 (+0.46%) | 1,643,672 |
| 19 May 2023 | CNY | 12.82 | 12.98 | 12.67 | 12.98 | 12.98 | +0.18 (+1.41%) | 2,083,290 |
| 18 May 2023 | CNY | 12.75 | 12.83 | 12.68 | 12.8 | 12.8 | +0.04 (+0.31%) | 1,317,080 |
| 17 May 2023 | CNY | 12.56 | 12.76 | 12.52 | 12.76 | 12.76 | +0.2 (+1.59%) | 1,324,310 |
| 16 May 2023 | CNY | 12.78 | 12.78 | 12.52 | 12.56 | 12.56 | -0.16 (-1.26%) | 1,317,660 |
| 15 May 2023 | CNY | 12.5 | 12.72 | 12.43 | 12.72 | 12.72 | +0.19 (+1.52%) | 1,420,662 |
| 12 May 2023 | CNY | 12.77 | 12.85 | 12.51 | 12.53 | 12.53 | -0.24 (-1.88%) | 1,565,374 |
| 11 May 2023 | CNY | 12.62 | 12.85 | 12.61 | 12.77 | 12.77 | +0.13 (+1.03%) | 1,421,800 |
| 10 May 2023 | CNY | 12.56 | 12.7 | 12.47 | 12.64 | 12.64 | +0.09 (+0.72%) | 1,639,510 |
| 9 May 2023 | CNY | 12.84 | 12.86 | 12.53 | 12.55 | 12.55 | -0.23 (-1.80%) | 2,150,742 |
| 8 May 2023 | CNY | 12.69 | 13.01 | 12.69 | 12.78 | 12.78 | +0.15 (+1.19%) | 2,372,195 |
| 5 May 2023 | CNY | 12.76 | 12.86 | 12.34 | 12.63 | 12.63 | -0.36 (-2.77%) | 3,899,282 |
| 4 May 2023 | CNY | 13.5 | 13.5 | 12.99 | 12.99 | 12.99 | -1.44 (-9.98%) | 5,539,982 |
| 28 Apr 2023 | CNY | 14.22 | 14.5 | 14.22 | 14.43 | 14.43 | +0.12 (+0.84%) | 1,412,910 |
| 27 Apr 2023 | CNY | 14.48 | 14.48 | 14.26 | 14.31 | 14.31 | -0.04 (-0.28%) | 1,195,440 |
| 26 Apr 2023 | CNY | 14.05 | 14.48 | 14.01 | 14.35 | 14.35 | +0.3 (+2.14%) | 2,042,510 |
| 25 Apr 2023 | CNY | 14.57 | 14.58 | 13.9 | 14.05 | 14.05 | -0.53 (-3.64%) | 2,869,902 |
| 24 Apr 2023 | CNY | 14.7 | 14.74 | 14.43 | 14.58 | 14.58 | -0.13 (-0.88%) | 1,628,348 |
| 21 Apr 2023 | CNY | 15.02 | 15.19 | 14.59 | 14.71 | 14.71 | -0.31 (-2.06%) | 2,874,588 |
| 20 Apr 2023 | CNY | 15.24 | 15.25 | 14.82 | 15.02 | 15.02 | -0.28 (-1.83%) | 3,007,445 |
| 19 Apr 2023 | CNY | 15.76 | 15.89 | 15.28 | 15.3 | 15.3 | -0.65 (-4.08%) | 4,091,846 |
| 18 Apr 2023 | CNY | 16.1 | 16.1 | 15.88 | 15.95 | 15.95 | -0.09 (-0.56%) | 1,495,162 |
| 17 Apr 2023 | CNY | 15.92 | 16.06 | 15.81 | 16.04 | 16.04 | +0.12 (+0.75%) | 1,596,274 |
| 14 Apr 2023 | CNY | 15.86 | 15.98 | 15.82 | 15.92 | 15.92 | +0.15 (+0.95%) | 1,412,264 |
| 13 Apr 2023 | CNY | 15.95 | 15.97 | 15.75 | 15.77 | 15.77 | -0.13 (-0.82%) | 1,291,004 |
| 12 Apr 2023 | CNY | 15.83 | 15.98 | 15.81 | 15.9 | 15.9 | +0.01 (+0.06%) | 1,264,122 |
| 11 Apr 2023 | CNY | 15.99 | 16.1 | 15.8 | 15.89 | 15.89 | -0.09 (-0.56%) | 1,232,990 |
| 10 Apr 2023 | CNY | 16.11 | 16.16 | 15.96 | 15.98 | 15.98 | -0.1 (-0.62%) | 1,517,810 |
| 7 Apr 2023 | CNY | 16.02 | 16.14 | 15.96 | 16.08 | 16.08 | +0.06 (+0.37%) | 1,419,220 |
