| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 12.29 | 12.49 | 12.14 | 12.4 | 12.4 | +0.07 (+0.57%) | 4,198,600 |
| 18 May 2023 | CNY | 12.45 | 12.52 | 12.07 | 12.33 | 12.33 | -0.09 (-0.72%) | 6,710,239 |
| 17 May 2023 | CNY | 12.27 | 12.43 | 12.2 | 12.42 | 12.42 | +0.14 (+1.14%) | 3,205,693 |
| 16 May 2023 | CNY | 12.41 | 12.49 | 12.16 | 12.28 | 12.28 | -0.13 (-1.05%) | 4,166,600 |
| 15 May 2023 | CNY | 12.27 | 12.57 | 12.15 | 12.41 | 12.41 | +0.12 (+0.98%) | 5,381,807 |
| 12 May 2023 | CNY | 12.57 | 12.67 | 12.25 | 12.29 | 12.29 | -0.29 (-2.31%) | 4,492,964 |
| 11 May 2023 | CNY | 12.58 | 12.74 | 12.36 | 12.58 | 12.58 | -0.03 (-0.24%) | 5,275,334 |
| 10 May 2023 | CNY | 12.5 | 12.76 | 12.41 | 12.61 | 12.61 | +0.13 (+1.04%) | 4,645,238 |
| 9 May 2023 | CNY | 12.76 | 12.96 | 12.45 | 12.48 | 12.48 | -0.36 (-2.80%) | 6,692,214 |
| 8 May 2023 | CNY | 12.7 | 12.98 | 12.65 | 12.84 | 12.84 | +0.12 (+0.94%) | 4,651,540 |
| 5 May 2023 | CNY | 12.91 | 12.98 | 12.7 | 12.72 | 12.72 | -0.2 (-1.55%) | 4,333,776 |
| 4 May 2023 | CNY | 12.9 | 13.43 | 12.88 | 12.92 | 12.92 | +0.04 (+0.31%) | 7,837,377 |
| 28 Apr 2023 | CNY | 13.5 | 13.68 | 12.87 | 12.88 | 12.88 | -1.42 (-9.93%) | 16,707,759 |
| 27 Apr 2023 | CNY | 14.63 | 14.78 | 14.13 | 14.3 | 14.3 | -0.4 (-2.72%) | 4,470,121 |
| 26 Apr 2023 | CNY | 14.05 | 14.99 | 13.9 | 14.7 | 14.7 | +0.65 (+4.63%) | 6,308,256 |
| 25 Apr 2023 | CNY | 14.75 | 14.78 | 13.72 | 14.05 | 14.05 | -0.7 (-4.75%) | 9,458,783 |
| 24 Apr 2023 | CNY | 15.39 | 15.39 | 14.67 | 14.75 | 14.75 | -0.51 (-3.34%) | 5,906,183 |
| 21 Apr 2023 | CNY | 15.64 | 15.75 | 15.18 | 15.26 | 15.26 | -0.43 (-2.74%) | 3,998,034 |
| 20 Apr 2023 | CNY | 15.8 | 15.85 | 15.01 | 15.69 | 15.69 | -0.1 (-0.63%) | 7,520,290 |
| 19 Apr 2023 | CNY | 16.02 | 16.12 | 15.71 | 15.79 | 15.79 | -0.4 (-2.47%) | 6,894,390 |
| 18 Apr 2023 | CNY | 16.25 | 16.62 | 16.08 | 16.19 | 16.19 | -0.01 (-0.06%) | 9,745,690 |
| 17 Apr 2023 | CNY | 15.48 | 16.56 | 15.3 | 16.2 | 16.2 | +0.71 (+4.58%) | 14,106,166 |
| 14 Apr 2023 | CNY | 15.84 | 15.84 | 15.41 | 15.49 | 15.49 | -0.04 (-0.26%) | 3,959,670 |
| 13 Apr 2023 | CNY | 15.57 | 16 | 15.48 | 15.53 | 15.53 | -0.12 (-0.77%) | 6,024,857 |
| 12 Apr 2023 | CNY | 15.64 | 15.78 | 15.45 | 15.65 | 15.65 | -0.05 (-0.32%) | 4,446,117 |
| 11 Apr 2023 | CNY | 15.9 | 15.95 | 15.65 | 15.7 | 15.7 | -0.16 (-1.01%) | 4,049,800 |
| 10 Apr 2023 | CNY | 16.11 | 16.15 | 15.85 | 15.86 | 15.86 | -0.25 (-1.55%) | 4,827,987 |
| 7 Apr 2023 | CNY | 16.09 | 16.3 | 16.09 | 16.11 | 16.11 | +0.05 (+0.31%) | 3,202,836 |
| 6 Apr 2023 | CNY | 16.05 | 16.15 | 15.75 | 16.06 | 16.06 | -0.02 (-0.12%) | 5,134,281 |
| 4 Apr 2023 | CNY | 16.36 | 16.46 | 16.02 | 16.08 | 16.08 | -0.29 (-1.77%) | 5,204,774 |
