| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 12.79 | 13.13 | 12.71 | 13.08 | 13.08 | +0.29 (+2.27%) | 6,241,421 |
| 16 May 2023 | CNY | 12.88 | 12.97 | 12.7 | 12.79 | 12.79 | -0.06 (-0.47%) | 4,817,057 |
| 15 May 2023 | CNY | 12.35 | 12.86 | 12.35 | 12.85 | 12.85 | +0.47 (+3.80%) | 7,973,261 |
| 12 May 2023 | CNY | 12.81 | 12.96 | 12.37 | 12.38 | 12.38 | -0.43 (-3.36%) | 6,419,922 |
| 11 May 2023 | CNY | 12.87 | 12.92 | 12.67 | 12.81 | 12.81 | -0.06 (-0.47%) | 7,319,535 |
| 10 May 2023 | CNY | 12.49 | 13.08 | 12.36 | 12.87 | 12.87 | +0.45 (+3.62%) | 9,435,264 |
| 9 May 2023 | CNY | 12.74 | 12.74 | 12.41 | 12.42 | 12.42 | -0.31 (-2.44%) | 7,322,382 |
| 8 May 2023 | CNY | 12.8 | 12.94 | 12.64 | 12.73 | 12.73 | -0.11 (-0.86%) | 7,571,671 |
| 5 May 2023 | CNY | 12.93 | 13.02 | 12.66 | 12.84 | 12.84 | -0.17 (-1.31%) | 6,632,293 |
| 4 May 2023 | CNY | 13.09 | 13.33 | 12.89 | 13.01 | 13.01 | -0.07 (-0.54%) | 9,086,801 |
| 28 Apr 2023 | CNY | 13.24 | 13.49 | 12.93 | 13.08 | 13.08 | -0.29 (-2.17%) | 9,933,458 |
| 27 Apr 2023 | CNY | 13.49 | 13.72 | 13.24 | 13.37 | 13.37 | -0.23 (-1.69%) | 8,585,242 |
| 26 Apr 2023 | CNY | 13.09 | 13.72 | 13.05 | 13.6 | 13.6 | +0.58 (+4.45%) | 9,317,370 |
| 25 Apr 2023 | CNY | 13.51 | 13.61 | 12.82 | 13.02 | 13.02 | -0.49 (-3.63%) | 8,366,676 |
| 24 Apr 2023 | CNY | 13.52 | 13.67 | 13.31 | 13.51 | 13.51 | -0.04 (-0.30%) | 5,552,403 |
| 21 Apr 2023 | CNY | 13.99 | 14.09 | 13.52 | 13.55 | 13.55 | -0.38 (-2.73%) | 7,875,991 |
| 20 Apr 2023 | CNY | 14.34 | 14.35 | 13.83 | 13.93 | 13.93 | -0.36 (-2.52%) | 11,865,382 |
| 19 Apr 2023 | CNY | 14.59 | 14.59 | 14.28 | 14.29 | 14.29 | -0.31 (-2.12%) | 5,964,264 |
| 18 Apr 2023 | CNY | 14.59 | 14.65 | 14.4 | 14.6 | 14.6 | -0.06 (-0.41%) | 4,411,669 |
| 17 Apr 2023 | CNY | 14.57 | 14.86 | 14.56 | 14.66 | 14.66 | +0.09 (+0.62%) | 4,808,947 |
| 14 Apr 2023 | CNY | 14.49 | 14.67 | 14.43 | 14.57 | 14.57 | +0.16 (+1.11%) | 4,729,505 |
| 13 Apr 2023 | CNY | 14.6 | 14.66 | 14.39 | 14.41 | 14.41 | -0.25 (-1.71%) | 6,369,211 |
| 12 Apr 2023 | CNY | 14.62 | 14.73 | 14.44 | 14.66 | 14.66 | -0.04 (-0.27%) | 5,638,606 |
| 11 Apr 2023 | CNY | 15.1 | 15.16 | 14.58 | 14.7 | 14.7 | -0.28 (-1.87%) | 7,169,838 |
| 10 Apr 2023 | CNY | 15 | 15.43 | 14.89 | 14.98 | 14.98 | +0.04 (+0.27%) | 7,301,003 |
| 7 Apr 2023 | CNY | 14.82 | 15.05 | 14.8 | 14.94 | 14.94 | +0.13 (+0.88%) | 3,995,081 |
| 6 Apr 2023 | CNY | 14.9 | 14.9 | 14.61 | 14.81 | 14.81 | -0.11 (-0.74%) | 5,873,870 |
| 4 Apr 2023 | CNY | 15.36 | 15.44 | 14.88 | 14.92 | 14.92 | -0.43 (-2.80%) | 6,931,745 |
| 3 Apr 2023 | CNY | 15.49 | 15.49 | 15.16 | 15.35 | 15.35 | +0.1 (+0.66%) | 7,094,352 |
| 31 Mar 2023 | CNY | 15 | 15.51 | 14.96 | 15.25 | 15.25 | +0.18 (+1.19%) | 7,693,365 |
