| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 14.19 | 14.19 | 14.143 | 14.152 | 14.152 | -0.04 (-0.28%) | 167,162 |
| 12 May 2023 | CNY | 14.199 | 14.199 | 14.191 | 14.192 | 14.192 | 0.0 (0.0%) | 245,324 |
| 11 May 2023 | CNY | 14.149 | 14.199 | 14.149 | 14.192 | 14.192 | +0.043 (+0.30%) | 480,162 |
| 10 May 2023 | CNY | 14.096 | 14.2 | 14.09 | 14.149 | 14.149 | +0.053 (+0.38%) | 328,487 |
| 9 May 2023 | CNY | 14.164 | 14.21 | 14.095 | 14.096 | 14.096 | +0.006 (+0.04%) | 287,065 |
| 8 May 2023 | CNY | 14.204 | 14.21 | 14.085 | 14.09 | 14.09 | -0.114 (-0.80%) | 369,777 |
| 5 May 2023 | CNY | 14.147 | 14.21 | 14.147 | 14.204 | 14.204 | +0.057 (+0.40%) | 353,829 |
| 4 May 2023 | CNY | 14.065 | 14.429 | 14.065 | 14.147 | 14.147 | +0.082 (+0.58%) | 233,998 |
| 28 Apr 2023 | CNY | 14.016 | 14.065 | 14.016 | 14.065 | 14.065 | +0.049 (+0.35%) | 127,829 |
| 27 Apr 2023 | CNY | 14.032 | 14.034 | 14 | 14.016 | 14.016 | -0.018 (-0.13%) | 275,309 |
| 26 Apr 2023 | CNY | 14.068 | 14.07 | 14.018 | 14.034 | 14.034 | -0.034 (-0.24%) | 369,395 |
| 25 Apr 2023 | CNY | 14.086 | 14.086 | 14.037 | 14.068 | 14.068 | +0.012 (+0.09%) | 410,059 |
| 24 Apr 2023 | CNY | 14.055 | 14.056 | 14 | 14.056 | 14.056 | 0.0 (0.0%) | 510,925 |
| 21 Apr 2023 | CNY | 14.082 | 14.18 | 14.051 | 14.056 | 14.056 | -0.026 (-0.18%) | 454,528 |
| 20 Apr 2023 | CNY | 14.338 | 14.338 | 14 | 14.082 | 14.082 | -0.254 (-1.77%) | 695,883 |
| 19 Apr 2023 | CNY | 14.376 | 14.376 | 14.33 | 14.336 | 14.336 | -0.04 (-0.28%) | 516,544 |
| 18 Apr 2023 | CNY | 14.35 | 14.494 | 14.26 | 14.376 | 14.376 | -0.759 (-5.01%) | 921,766 |
| 17 Apr 2023 | CNY | 15.07 | 15.14 | 15.07 | 15.135 | 15.135 | +0.065 (+0.43%) | 728,342 |
| 14 Apr 2023 | CNY | 14.933 | 15.17 | 14.93 | 15.07 | 15.07 | +0.143 (+0.96%) | 825,940 |
| 13 Apr 2023 | CNY | 14.8 | 15.06 | 14.8 | 14.927 | 14.927 | +0.193 (+1.31%) | 814,683 |
| 12 Apr 2023 | CNY | 14.79 | 14.79 | 14.731 | 14.734 | 14.734 | -0.056 (-0.38%) | 307,826 |
| 11 Apr 2023 | CNY | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.002 (-0.01%) | 540,422 |
| 10 Apr 2023 | CNY | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | -0.052 (-0.35%) | 1,210,429 |
| 7 Apr 2023 | CNY | 14.844 | 14.844 | 14.844 | 14.844 | 14.844 | +0.049 (+0.33%) | 865,961 |
| 6 Apr 2023 | CNY | 14.795 | 14.795 | 14.795 | 14.795 | 14.795 | -0.11 (-0.74%) | 705,471 |
| 4 Apr 2023 | CNY | 14.905 | 14.905 | 14.905 | 14.905 | 14.905 | -0.004 (-0.03%) | 1,146,483 |
| 3 Apr 2023 | CNY | 14.909 | 14.909 | 14.909 | 14.909 | 14.909 | +0.074 (+0.50%) | 501,617 |
| 31 Mar 2023 | CNY | 14.835 | 14.835 | 14.835 | 14.835 | 14.835 | +0.08 (+0.54%) | 497,816 |
| 30 Mar 2023 | CNY | 14.755 | 14.755 | 14.755 | 14.755 | 14.755 | +0.049 (+0.33%) | 877,147 |
| 29 Mar 2023 | CNY | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | -0.174 (-1.17%) | 1,272,678 |
