| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.56 | 13.88 | 13.45 | 13.49 | 13.49 | -0.03 (-0.22%) | 4,812,419 |
| 23 May 2023 | CNY | 13.9 | 13.92 | 13.5 | 13.52 | 13.52 | -0.36 (-2.59%) | 5,866,804 |
| 22 May 2023 | CNY | 13.79 | 14.07 | 13.65 | 13.88 | 13.88 | -0.12 (-0.86%) | 7,992,833 |
| 19 May 2023 | CNY | 12.77 | 14.34 | 12.74 | 14 | 14 | +1.2 (+9.38%) | 18,655,240 |
| 18 May 2023 | CNY | 12.69 | 12.87 | 12.63 | 12.8 | 12.8 | +0.02 (+0.16%) | 2,250,016 |
| 17 May 2023 | CNY | 12.21 | 12.82 | 12.21 | 12.78 | 12.78 | +0.57 (+4.67%) | 3,991,928 |
| 16 May 2023 | CNY | 12.42 | 12.42 | 12.21 | 12.21 | 12.21 | -0.25 (-2.01%) | 1,271,112 |
| 15 May 2023 | CNY | 12.27 | 12.48 | 12.14 | 12.46 | 12.46 | +0.29 (+2.38%) | 1,627,950 |
| 12 May 2023 | CNY | 12.32 | 12.34 | 12.11 | 12.17 | 12.17 | -0.13 (-1.06%) | 1,219,190 |
| 11 May 2023 | CNY | 12.3 | 12.43 | 12.26 | 12.3 | 12.3 | -0.03 (-0.24%) | 1,279,821 |
| 10 May 2023 | CNY | 12.52 | 12.54 | 12.21 | 12.33 | 12.33 | -0.14 (-1.12%) | 2,063,444 |
| 9 May 2023 | CNY | 12.97 | 12.97 | 12.46 | 12.47 | 12.47 | -0.41 (-3.18%) | 2,494,102 |
| 8 May 2023 | CNY | 12.62 | 12.96 | 12.58 | 12.88 | 12.88 | +0.3 (+2.38%) | 2,591,894 |
| 5 May 2023 | CNY | 12.86 | 12.94 | 12.58 | 12.58 | 12.58 | -0.33 (-2.56%) | 2,604,695 |
| 4 May 2023 | CNY | 13.08 | 13.25 | 12.88 | 12.91 | 12.91 | -0.26 (-1.97%) | 2,943,606 |
| 28 Apr 2023 | CNY | 12.91 | 13.23 | 12.8 | 13.17 | 13.17 | +0.33 (+2.57%) | 3,824,715 |
| 27 Apr 2023 | CNY | 12.77 | 13.13 | 12.56 | 12.84 | 12.84 | +0.16 (+1.26%) | 3,666,523 |
| 26 Apr 2023 | CNY | 12.41 | 13.13 | 12.4 | 12.68 | 12.68 | +0.5 (+4.11%) | 4,822,837 |
| 25 Apr 2023 | CNY | 12.7 | 12.7 | 12 | 12.18 | 12.18 | -0.45 (-3.56%) | 3,586,611 |
| 24 Apr 2023 | CNY | 13.12 | 13.12 | 12.55 | 12.63 | 12.63 | -0.67 (-5.04%) | 5,972,900 |
| 21 Apr 2023 | CNY | 13.27 | 13.83 | 13.25 | 13.3 | 13.3 | -0.04 (-0.30%) | 7,849,593 |
| 20 Apr 2023 | CNY | 13.32 | 13.36 | 13.05 | 13.34 | 13.34 | +0.07 (+0.53%) | 2,662,227 |
| 19 Apr 2023 | CNY | 13.34 | 13.5 | 13.21 | 13.27 | 13.27 | -0.15 (-1.12%) | 2,808,043 |
| 18 Apr 2023 | CNY | 13.57 | 13.62 | 13.27 | 13.42 | 13.42 | -0.2 (-1.47%) | 3,834,943 |
| 17 Apr 2023 | CNY | 13.4 | 14.01 | 13.3 | 13.62 | 13.62 | +0.23 (+1.72%) | 6,648,803 |
| 14 Apr 2023 | CNY | 13.32 | 13.4 | 13.08 | 13.39 | 13.39 | +0.12 (+0.90%) | 2,995,692 |
| 13 Apr 2023 | CNY | 13.5 | 13.54 | 13.26 | 13.27 | 13.27 | -0.31 (-2.28%) | 2,823,707 |
| 12 Apr 2023 | CNY | 13.38 | 13.64 | 13.25 | 13.58 | 13.58 | +0.21 (+1.57%) | 3,359,320 |
| 11 Apr 2023 | CNY | 13.46 | 13.49 | 13.23 | 13.37 | 13.37 | -0.09 (-0.67%) | 2,360,465 |
| 10 Apr 2023 | CNY | 13.9 | 13.95 | 13.38 | 13.46 | 13.46 | -0.39 (-2.82%) | 4,699,323 |
