| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 14.57 | 14.71 | 14.4 | 14.65 | 14.65 | +0.08 (+0.55%) | 866,000 |
| 15 May 2023 | CNY | 14.58 | 14.64 | 14.35 | 14.57 | 14.57 | -0.01 (-0.07%) | 647,200 |
| 12 May 2023 | CNY | 14.59 | 14.78 | 14.45 | 14.58 | 14.58 | -0.02 (-0.14%) | 788,100 |
| 11 May 2023 | CNY | 14.33 | 14.64 | 14.31 | 14.6 | 14.6 | +0.27 (+1.88%) | 810,359 |
| 10 May 2023 | CNY | 14.27 | 14.49 | 14.22 | 14.33 | 14.33 | +0.05 (+0.35%) | 748,059 |
| 9 May 2023 | CNY | 14.49 | 14.57 | 14.28 | 14.28 | 14.28 | -0.22 (-1.52%) | 997,300 |
| 8 May 2023 | CNY | 14.55 | 14.69 | 14.44 | 14.5 | 14.5 | -0.06 (-0.41%) | 737,300 |
| 5 May 2023 | CNY | 14.44 | 14.59 | 14.35 | 14.56 | 14.56 | +0.13 (+0.90%) | 1,216,100 |
| 4 May 2023 | CNY | 14.1 | 14.43 | 14.09 | 14.43 | 14.43 | +0.18 (+1.26%) | 1,021,400 |
| 28 Apr 2023 | CNY | 13.79 | 14.26 | 13.79 | 14.25 | 14.25 | +0.46 (+3.34%) | 1,336,900 |
| 27 Apr 2023 | CNY | 13.7 | 13.94 | 13.55 | 13.79 | 13.79 | +0.08 (+0.58%) | 1,012,533 |
| 26 Apr 2023 | CNY | 13.28 | 13.82 | 13.28 | 13.71 | 13.71 | +0.43 (+3.24%) | 983,607 |
| 25 Apr 2023 | CNY | 13.64 | 13.65 | 13.1 | 13.28 | 13.28 | -0.36 (-2.64%) | 948,700 |
| 24 Apr 2023 | CNY | 13.57 | 13.76 | 13.41 | 13.64 | 13.64 | +0.13 (+0.96%) | 702,000 |
| 21 Apr 2023 | CNY | 13.9 | 14.06 | 13.5 | 13.51 | 13.51 | -0.39 (-2.81%) | 1,207,274 |
| 20 Apr 2023 | CNY | 13.86 | 13.98 | 13.68 | 13.9 | 13.9 | -0.08 (-0.57%) | 953,359 |
| 19 Apr 2023 | CNY | 14.19 | 14.19 | 13.93 | 13.98 | 13.98 | -0.21 (-1.48%) | 859,200 |
| 18 Apr 2023 | CNY | 14.4 | 14.4 | 14.16 | 14.19 | 14.19 | -0.21 (-1.46%) | 1,156,374 |
| 17 Apr 2023 | CNY | 14.23 | 14.5 | 14.19 | 14.4 | 14.4 | +0.12 (+0.84%) | 889,159 |
| 14 Apr 2023 | CNY | 14.3 | 14.4 | 14.16 | 14.28 | 14.28 | +0.02 (+0.14%) | 966,600 |
| 13 Apr 2023 | CNY | 14.2 | 14.4 | 14.2 | 14.26 | 14.26 | -0.07 (-0.49%) | 666,500 |
| 12 Apr 2023 | CNY | 14.19 | 14.35 | 14.16 | 14.33 | 14.33 | +0.14 (+0.99%) | 906,608 |
| 11 Apr 2023 | CNY | 14.32 | 14.32 | 14.08 | 14.19 | 14.19 | -0.13 (-0.91%) | 1,016,100 |
| 10 Apr 2023 | CNY | 14.59 | 14.74 | 14.26 | 14.32 | 14.32 | -0.34 (-2.32%) | 918,474 |
| 7 Apr 2023 | CNY | 14.53 | 14.94 | 14.37 | 14.66 | 14.66 | +0.18 (+1.24%) | 1,404,700 |
| 6 Apr 2023 | CNY | 14.58 | 14.59 | 14.36 | 14.48 | 14.48 | -0.1 (-0.69%) | 952,300 |
| 4 Apr 2023 | CNY | 14.94 | 14.98 | 14.53 | 14.58 | 14.58 | -0.41 (-2.74%) | 1,469,700 |
| 3 Apr 2023 | CNY | 15.02 | 15.1 | 14.8 | 14.99 | 14.99 | +0.05 (+0.33%) | 1,345,074 |
| 31 Mar 2023 | CNY | 14.86 | 15.06 | 14.77 | 14.94 | 14.94 | +0.08 (+0.54%) | 1,185,300 |
| 30 Mar 2023 | CNY | 15.05 | 15.17 | 14.68 | 14.86 | 14.86 | -0.21 (-1.39%) | 1,266,676 |
