| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 13.42 | 13.57 | 13.07 | 13.34 | 13.34 | -0.16 (-1.19%) | 4,691,242 |
| 23 May 2023 | CNY | 13.2 | 13.93 | 13.09 | 13.5 | 13.5 | +0.41 (+3.13%) | 8,156,560 |
| 22 May 2023 | CNY | 12.93 | 13.3 | 12.8 | 13.09 | 13.09 | +0.22 (+1.71%) | 4,578,868 |
| 19 May 2023 | CNY | 12.75 | 13.1 | 12.5 | 12.87 | 12.87 | +0.12 (+0.94%) | 5,423,566 |
| 18 May 2023 | CNY | 12.7 | 13.05 | 12.7 | 12.75 | 12.75 | -0.1 (-0.78%) | 3,045,271 |
| 17 May 2023 | CNY | 13.05 | 13.15 | 12.72 | 12.85 | 12.85 | -0.27 (-2.06%) | 3,904,417 |
| 16 May 2023 | CNY | 12.58 | 13.5 | 12.29 | 13.12 | 13.12 | +0.43 (+3.39%) | 8,183,053 |
| 15 May 2023 | CNY | 12.26 | 12.8 | 12.26 | 12.69 | 12.69 | +0.36 (+2.92%) | 5,258,176 |
| 12 May 2023 | CNY | 12.3 | 12.84 | 12.16 | 12.33 | 12.33 | +0.08 (+0.65%) | 5,717,987 |
| 11 May 2023 | CNY | 12.48 | 12.75 | 12.18 | 12.25 | 12.25 | -0.1 (-0.81%) | 4,746,076 |
| 10 May 2023 | CNY | 12.67 | 12.8 | 12.2 | 12.35 | 12.35 | -0.32 (-2.53%) | 7,149,354 |
| 9 May 2023 | CNY | 13.31 | 13.31 | 12.52 | 12.67 | 12.67 | -0.64 (-4.81%) | 8,693,348 |
| 8 May 2023 | CNY | 13.59 | 13.75 | 13.23 | 13.31 | 13.31 | -0.29 (-2.13%) | 6,909,224 |
| 5 May 2023 | CNY | 14.78 | 14.79 | 13.48 | 13.6 | 13.6 | -1.16 (-7.86%) | 15,918,079 |
| 4 May 2023 | CNY | 14.95 | 15.07 | 14.58 | 14.76 | 14.76 | +0.08 (+0.54%) | 7,999,776 |
| 28 Apr 2023 | CNY | 15.5 | 15.95 | 14.61 | 14.68 | 14.68 | -0.55 (-3.61%) | 13,209,072 |
| 27 Apr 2023 | CNY | 15.14 | 15.68 | 14.72 | 15.23 | 15.23 | +0.25 (+1.67%) | 11,414,455 |
| 26 Apr 2023 | CNY | 14.76 | 15.23 | 14.38 | 14.98 | 14.98 | +0.41 (+2.81%) | 7,918,840 |
| 25 Apr 2023 | CNY | 15 | 15.15 | 14.45 | 14.57 | 14.57 | 0.0 (0.0%) | 6,393,273 |
| 24 Apr 2023 | CNY | 15.06 | 15.3 | 14.27 | 14.57 | 14.57 | -0.63 (-4.14%) | 11,534,883 |
| 21 Apr 2023 | CNY | 14.79 | 15.66 | 14.43 | 15.2 | 15.2 | +0.06 (+0.40%) | 15,029,582 |
| 20 Apr 2023 | CNY | 14.8 | 15.26 | 14.38 | 15.14 | 15.14 | +0.27 (+1.82%) | 15,535,949 |
| 19 Apr 2023 | CNY | 15.23 | 15.32 | 14.43 | 14.87 | 14.87 | -0.58 (-3.75%) | 22,186,398 |
| 18 Apr 2023 | CNY | 13.57 | 15.8 | 13.21 | 15.45 | 15.45 | +1.72 (+12.53%) | 23,471,204 |
| 17 Apr 2023 | CNY | 13.86 | 14.3 | 13.53 | 13.73 | 13.73 | -0.29 (-2.07%) | 17,676,642 |
| 14 Apr 2023 | CNY | 11.92 | 14.2 | 11.7 | 14.02 | 14.02 | +2.17 (+18.31%) | 32,985,472 |
| 13 Apr 2023 | CNY | 11.65 | 11.93 | 11.28 | 11.85 | 11.85 | +0.2 (+1.72%) | 8,877,447 |
| 12 Apr 2023 | CNY | 11.35 | 11.78 | 11.26 | 11.65 | 11.65 | +0.49 (+4.39%) | 9,583,219 |
| 11 Apr 2023 | CNY | 11.27 | 11.36 | 11.08 | 11.16 | 11.16 | -0.05 (-0.45%) | 2,619,501 |
| 10 Apr 2023 | CNY | 11.48 | 11.6 | 11.18 | 11.21 | 11.21 | -0.24 (-2.10%) | 4,908,525 |
