| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 14.17 | 14.77 | 14.17 | 14.3 | 14.3 | +0.28 (+2.00%) | 10,225,500 |
| 16 May 2023 | CNY | 14.24 | 14.37 | 13.88 | 14.02 | 14.02 | -0.41 (-2.84%) | 8,470,150 |
| 15 May 2023 | CNY | 14.45 | 14.95 | 14.1 | 14.43 | 14.43 | -0.34 (-2.30%) | 17,226,480 |
| 12 May 2023 | CNY | 14.34 | 15.12 | 14.34 | 14.77 | 14.77 | +0.48 (+3.36%) | 21,423,230 |
| 11 May 2023 | CNY | 13.71 | 14.58 | 13.71 | 14.29 | 14.29 | +0.58 (+4.23%) | 10,268,830 |
| 10 May 2023 | CNY | 13.68 | 13.87 | 13.58 | 13.71 | 13.71 | -0.01 (-0.07%) | 3,947,100 |
| 9 May 2023 | CNY | 14.03 | 14.1 | 13.69 | 13.72 | 13.72 | -0.4 (-2.83%) | 5,143,965 |
| 8 May 2023 | CNY | 13.93 | 14.28 | 13.89 | 14.12 | 14.12 | 0.0 (0.0%) | 6,437,955 |
| 5 May 2023 | CNY | 14.76 | 14.89 | 13.93 | 14.12 | 14.12 | -0.36 (-2.49%) | 10,537,449 |
| 4 May 2023 | CNY | 14.41 | 14.58 | 14.06 | 14.48 | 14.48 | +0.42 (+2.99%) | 10,804,667 |
| 28 Apr 2023 | CNY | 13.5 | 14.15 | 13.5 | 14.06 | 14.06 | +0.73 (+5.48%) | 12,970,616 |
| 27 Apr 2023 | CNY | 13.6 | 13.85 | 13.26 | 13.33 | 13.33 | -0.17 (-1.26%) | 7,871,997 |
| 26 Apr 2023 | CNY | 13.38 | 13.68 | 13.25 | 13.5 | 13.5 | +0.17 (+1.28%) | 7,210,916 |
| 25 Apr 2023 | CNY | 13.64 | 13.79 | 13.1 | 13.33 | 13.33 | -0.47 (-3.41%) | 8,351,368 |
| 24 Apr 2023 | CNY | 13.77 | 14.02 | 13.54 | 13.8 | 13.8 | +0.26 (+1.92%) | 9,476,769 |
| 21 Apr 2023 | CNY | 13.91 | 13.95 | 13.54 | 13.54 | 13.54 | -0.38 (-2.73%) | 6,903,165 |
| 20 Apr 2023 | CNY | 14.05 | 14.07 | 13.64 | 13.92 | 13.92 | -0.08 (-0.57%) | 7,262,500 |
| 19 Apr 2023 | CNY | 14.03 | 14.2 | 13.88 | 14 | 14 | -0.1 (-0.71%) | 6,134,979 |
| 18 Apr 2023 | CNY | 14.18 | 14.45 | 14.01 | 14.1 | 14.1 | -0.16 (-1.12%) | 6,894,560 |
| 17 Apr 2023 | CNY | 14.16 | 14.32 | 14.02 | 14.26 | 14.26 | +0.1 (+0.71%) | 7,137,900 |
| 14 Apr 2023 | CNY | 14.41 | 14.48 | 14.1 | 14.16 | 14.16 | -0.21 (-1.46%) | 7,921,630 |
| 13 Apr 2023 | CNY | 14.63 | 14.74 | 14.35 | 14.37 | 14.37 | -0.26 (-1.78%) | 7,449,950 |
| 12 Apr 2023 | CNY | 14.59 | 14.74 | 14.47 | 14.63 | 14.63 | +0.03 (+0.21%) | 5,480,950 |
| 11 Apr 2023 | CNY | 14.94 | 14.96 | 14.46 | 14.6 | 14.6 | -0.23 (-1.55%) | 8,156,409 |
| 10 Apr 2023 | CNY | 15.33 | 15.52 | 14.68 | 14.83 | 14.83 | -0.66 (-4.26%) | 11,829,400 |
| 7 Apr 2023 | CNY | 15.59 | 15.75 | 15.45 | 15.49 | 15.49 | +0.08 (+0.52%) | 5,460,844 |
| 6 Apr 2023 | CNY | 15.62 | 16.04 | 15.4 | 15.41 | 15.41 | -0.16 (-1.03%) | 7,939,700 |
| 4 Apr 2023 | CNY | 15.99 | 16.12 | 15.51 | 15.57 | 15.57 | -0.51 (-3.17%) | 9,609,967 |
| 3 Apr 2023 | CNY | 15.88 | 16.24 | 15.78 | 16.08 | 16.08 | +0.12 (+0.75%) | 9,058,856 |
| 31 Mar 2023 | CNY | 15.9 | 16.29 | 15.83 | 15.96 | 15.96 | -0.01 (-0.06%) | 7,453,128 |
