| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 14.09 | 15.08 | 14.01 | 14.84 | 14.84 | +0.68 (+4.80%) | 60,388,607 |
| 17 May 2023 | CNY | 14.41 | 15 | 13.99 | 14.16 | 14.16 | -0.13 (-0.91%) | 51,835,587 |
| 16 May 2023 | CNY | 13.48 | 14.58 | 13.39 | 14.29 | 14.29 | +0.82 (+6.09%) | 53,014,116 |
| 15 May 2023 | CNY | 13.33 | 13.62 | 12.97 | 13.47 | 13.47 | +0.2 (+1.51%) | 28,967,779 |
| 12 May 2023 | CNY | 13.43 | 13.96 | 13.24 | 13.27 | 13.27 | -0.16 (-1.19%) | 34,132,751 |
| 11 May 2023 | CNY | 14 | 14.28 | 13.41 | 13.43 | 13.43 | -0.71 (-5.02%) | 33,687,178 |
| 10 May 2023 | CNY | 14.23 | 14.47 | 13.9 | 14.14 | 14.14 | +0.01 (+0.07%) | 24,919,738 |
| 9 May 2023 | CNY | 14.41 | 14.59 | 13.95 | 14.13 | 14.13 | -0.32 (-2.21%) | 32,765,967 |
| 8 May 2023 | CNY | 14.65 | 15.1 | 14.4 | 14.45 | 14.45 | -0.15 (-1.03%) | 34,821,396 |
| 5 May 2023 | CNY | 15 | 15.02 | 14.33 | 14.6 | 14.6 | -0.21 (-1.42%) | 32,921,608 |
| 4 May 2023 | CNY | 14.05 | 14.95 | 13.95 | 14.81 | 14.81 | +0.58 (+4.08%) | 72,336,398 |
| 28 Apr 2023 | CNY | 13.36 | 14.35 | 13.28 | 14.23 | 14.23 | +0.83 (+6.19%) | 58,422,041 |
| 27 Apr 2023 | CNY | 14.01 | 14.28 | 13.15 | 13.4 | 13.4 | -0.9 (-6.29%) | 45,091,171 |
| 26 Apr 2023 | CNY | 13.8 | 14.61 | 13.28 | 14.3 | 14.3 | +0.51 (+3.70%) | 59,246,414 |
| 25 Apr 2023 | CNY | 14.12 | 14.17 | 13.6 | 13.79 | 13.79 | -0.45 (-3.16%) | 38,264,213 |
| 24 Apr 2023 | CNY | 14.3 | 14.58 | 13.77 | 14.24 | 14.24 | +0.06 (+0.42%) | 49,561,959 |
| 21 Apr 2023 | CNY | 14.51 | 14.9 | 13.98 | 14.18 | 14.18 | -0.24 (-1.66%) | 62,202,709 |
| 20 Apr 2023 | CNY | 14.05 | 14.5 | 13.75 | 14.42 | 14.42 | +0.42 (+3%) | 61,063,486 |
| 19 Apr 2023 | CNY | 13.71 | 14.38 | 13.6 | 14 | 14 | +0.16 (+1.16%) | 71,941,198 |
| 18 Apr 2023 | CNY | 12.8 | 13.89 | 12.53 | 13.84 | 13.84 | +1.1 (+8.63%) | 71,861,153 |
| 17 Apr 2023 | CNY | 13.15 | 13.18 | 12.68 | 12.74 | 12.74 | -0.39 (-2.97%) | 36,242,755 |
| 14 Apr 2023 | CNY | 13.35 | 13.53 | 12.85 | 13.13 | 13.13 | -0.34 (-2.52%) | 48,730,239 |
| 13 Apr 2023 | CNY | 13.38 | 13.99 | 13.01 | 13.47 | 13.47 | +0.32 (+2.43%) | 79,296,581 |
| 12 Apr 2023 | CNY | 12.59 | 13.25 | 12.59 | 13.15 | 13.15 | +0.38 (+2.98%) | 62,037,678 |
| 11 Apr 2023 | CNY | 12.68 | 13.15 | 12.63 | 12.77 | 12.77 | +0.15 (+1.19%) | 55,400,739 |
| 10 Apr 2023 | CNY | 12.39 | 13.15 | 12.2 | 12.62 | 12.62 | +0.61 (+5.08%) | 83,373,638 |
| 7 Apr 2023 | CNY | 11.05 | 12.05 | 10.96 | 12.01 | 12.01 | +0.93 (+8.39%) | 67,245,970 |
| 6 Apr 2023 | CNY | 10.88 | 11.16 | 10.74 | 11.08 | 11.08 | +0.17 (+1.56%) | 25,329,309 |
| 4 Apr 2023 | CNY | 11.36 | 11.39 | 10.91 | 10.91 | 10.91 | -0.48 (-4.21%) | 32,497,114 |
| 3 Apr 2023 | CNY | 11.8 | 11.99 | 11.21 | 11.39 | 11.39 | -0.02 (-0.18%) | 54,681,287 |
