| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 12.74 | 13.44 | 12.68 | 13.03 | 13.03 | +0.23 (+1.80%) | 80,958,800 |
| 23 May 2023 | CNY | 12.51 | 12.98 | 12.48 | 12.8 | 12.8 | +0.25 (+1.99%) | 45,313,863 |
| 22 May 2023 | CNY | 12.3 | 12.71 | 12.22 | 12.55 | 12.55 | +0.24 (+1.95%) | 32,342,897 |
| 19 May 2023 | CNY | 12.2 | 12.37 | 12.07 | 12.31 | 12.31 | +0.12 (+0.98%) | 21,777,338 |
| 18 May 2023 | CNY | 12.35 | 12.42 | 12.1 | 12.19 | 12.19 | -0.14 (-1.14%) | 37,147,544 |
| 17 May 2023 | CNY | 12.19 | 12.53 | 12.12 | 12.33 | 12.33 | +0.22 (+1.82%) | 40,909,403 |
| 16 May 2023 | CNY | 12 | 12.33 | 11.91 | 12.11 | 12.11 | +0.08 (+0.67%) | 35,099,332 |
| 15 May 2023 | CNY | 11.38 | 12.1 | 11.3 | 12.03 | 12.03 | +0.72 (+6.37%) | 54,168,237 |
| 12 May 2023 | CNY | 11.62 | 11.83 | 11.31 | 11.31 | 11.31 | -0.37 (-3.17%) | 28,002,259 |
| 11 May 2023 | CNY | 11.48 | 11.98 | 11.39 | 11.68 | 11.68 | +0.19 (+1.65%) | 42,176,340 |
| 10 May 2023 | CNY | 11.51 | 11.6 | 11.12 | 11.49 | 11.49 | -0.21 (-1.79%) | 60,862,927 |
| 9 May 2023 | CNY | 12 | 12.16 | 11.64 | 11.7 | 11.7 | -0.29 (-2.42%) | 41,732,626 |
| 8 May 2023 | CNY | 12.26 | 12.26 | 11.91 | 11.99 | 11.99 | -0.18 (-1.48%) | 36,422,793 |
| 5 May 2023 | CNY | 12.34 | 12.35 | 11.91 | 12.17 | 12.17 | -0.13 (-1.06%) | 42,941,497 |
| 4 May 2023 | CNY | 12.21 | 12.74 | 12.1 | 12.3 | 12.3 | -0.22 (-1.76%) | 54,714,623 |
| 28 Apr 2023 | CNY | 12.68 | 12.68 | 12.36 | 12.52 | 12.52 | -0.08 (-0.63%) | 36,342,810 |
| 27 Apr 2023 | CNY | 12.7 | 12.83 | 12.46 | 12.6 | 12.6 | -0.13 (-1.02%) | 41,258,606 |
| 26 Apr 2023 | CNY | 12.07 | 13.07 | 11.89 | 12.73 | 12.73 | +0.73 (+6.08%) | 79,292,297 |
| 25 Apr 2023 | CNY | 12.31 | 12.57 | 11.94 | 12 | 12 | -0.34 (-2.76%) | 46,408,038 |
| 24 Apr 2023 | CNY | 12.8 | 12.9 | 12 | 12.34 | 12.34 | -0.09 (-0.72%) | 67,886,484 |
| 21 Apr 2023 | CNY | 12.6 | 12.93 | 12.38 | 12.43 | 12.43 | -0.2 (-1.58%) | 33,417,996 |
| 20 Apr 2023 | CNY | 13.1 | 13.2 | 12.59 | 12.63 | 12.63 | -0.7 (-5.25%) | 68,525,579 |
| 19 Apr 2023 | CNY | 13.56 | 13.64 | 13.15 | 13.33 | 13.33 | -0.29 (-2.13%) | 40,297,820 |
| 18 Apr 2023 | CNY | 13.47 | 13.8 | 13.47 | 13.62 | 13.62 | +0.16 (+1.19%) | 54,308,028 |
| 17 Apr 2023 | CNY | 13.08 | 13.53 | 13.05 | 13.46 | 13.46 | +0.35 (+2.67%) | 38,198,008 |
| 14 Apr 2023 | CNY | 13.16 | 13.29 | 12.96 | 13.11 | 13.11 | -0.04 (-0.30%) | 34,949,924 |
| 13 Apr 2023 | CNY | 13.36 | 13.49 | 13.13 | 13.15 | 13.15 | -0.17 (-1.28%) | 42,250,101 |
| 12 Apr 2023 | CNY | 13.62 | 13.72 | 13.28 | 13.32 | 13.32 | -0.29 (-2.13%) | 46,602,659 |
| 11 Apr 2023 | CNY | 13.72 | 13.86 | 13.46 | 13.61 | 13.61 | -0.12 (-0.87%) | 41,295,346 |
| 10 Apr 2023 | CNY | 13.72 | 13.98 | 13.5 | 13.73 | 13.73 | +0.01 (+0.07%) | 38,195,268 |
