| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 11.74 | 12.08 | 11.55 | 12.04 | 12.04 | +0.3 (+2.56%) | 63,230,191 |
| 5 May 2023 | CNY | 11.75 | 11.93 | 11.45 | 11.74 | 11.74 | -0.07 (-0.59%) | 56,953,595 |
| 4 May 2023 | CNY | 12.18 | 12.36 | 11.57 | 11.81 | 11.81 | -0.5 (-4.06%) | 75,992,980 |
| 28 Apr 2023 | CNY | 11.84 | 12.45 | 11.76 | 12.31 | 12.31 | +0.64 (+5.48%) | 77,793,040 |
| 27 Apr 2023 | CNY | 12.31 | 12.45 | 11.5 | 11.67 | 11.67 | -1.11 (-8.69%) | 102,091,948 |
| 26 Apr 2023 | CNY | 13.5 | 13.61 | 12.22 | 12.78 | 12.78 | -1.07 (-7.73%) | 136,176,178 |
| 25 Apr 2023 | CNY | 13.35 | 13.87 | 12.78 | 13.85 | 13.85 | +0.52 (+3.90%) | 148,803,094 |
| 24 Apr 2023 | CNY | 12.54 | 13.85 | 12.51 | 13.33 | 13.33 | +0.73 (+5.79%) | 119,373,451 |
| 21 Apr 2023 | CNY | 13.23 | 13.36 | 12.49 | 12.6 | 12.6 | -0.81 (-6.04%) | 88,911,167 |
| 20 Apr 2023 | CNY | 12.75 | 13.43 | 12.67 | 13.41 | 13.41 | +0.77 (+6.09%) | 103,541,379 |
| 19 Apr 2023 | CNY | 12.58 | 13.1 | 12.48 | 12.64 | 12.64 | +0.05 (+0.40%) | 75,168,970 |
| 18 Apr 2023 | CNY | 12.48 | 12.78 | 12.21 | 12.59 | 12.59 | +0.14 (+1.12%) | 59,849,409 |
| 17 Apr 2023 | CNY | 12.92 | 12.92 | 12.3 | 12.45 | 12.45 | -0.46 (-3.56%) | 71,153,443 |
| 14 Apr 2023 | CNY | 13.16 | 13.39 | 12.58 | 12.91 | 12.91 | 0.0 (0.0%) | 69,612,436 |
| 13 Apr 2023 | CNY | 13.46 | 13.46 | 12.81 | 12.91 | 12.91 | -0.63 (-4.65%) | 83,982,926 |
| 12 Apr 2023 | CNY | 13.08 | 13.63 | 12.86 | 13.54 | 13.54 | +0.54 (+4.15%) | 95,785,949 |
| 11 Apr 2023 | CNY | 12.86 | 13.18 | 12.67 | 13 | 13 | +0.19 (+1.48%) | 76,645,709 |
| 10 Apr 2023 | CNY | 13.9 | 13.95 | 12.76 | 12.81 | 12.81 | -1.37 (-9.66%) | 141,892,609 |
| 7 Apr 2023 | CNY | 14.4 | 14.58 | 13.83 | 14.18 | 14.18 | -0.43 (-2.94%) | 114,374,281 |
| 6 Apr 2023 | CNY | 13.82 | 14.88 | 13.82 | 14.61 | 14.61 | +0.51 (+3.62%) | 163,141,987 |
| 4 Apr 2023 | CNY | 14.24 | 15.07 | 14.01 | 14.1 | 14.1 | -0.34 (-2.35%) | 163,455,557 |
| 3 Apr 2023 | CNY | 13.48 | 14.84 | 13.37 | 14.44 | 14.44 | +1.03 (+7.68%) | 207,559,899 |
| 31 Mar 2023 | CNY | 12.41 | 13.47 | 12.2 | 13.41 | 13.41 | +0.88 (+7.02%) | 137,740,585 |
| 30 Mar 2023 | CNY | 12.53 | 13 | 12.3 | 12.53 | 12.53 | -0.15 (-1.18%) | 98,765,449 |
| 29 Mar 2023 | CNY | 11.75 | 13.34 | 11.65 | 12.68 | 12.68 | +0.87 (+7.37%) | 156,876,877 |
| 28 Mar 2023 | CNY | 12.3 | 12.3 | 11.78 | 11.81 | 11.81 | -0.63 (-5.06%) | 81,092,317 |
| 27 Mar 2023 | CNY | 12.4 | 12.67 | 11.98 | 12.44 | 12.44 | -0.12 (-0.96%) | 129,734,932 |
| 24 Mar 2023 | CNY | 12.39 | 12.8 | 12.19 | 12.56 | 12.56 | +0.27 (+2.20%) | 133,260,390 |
| 23 Mar 2023 | CNY | 12.16 | 12.38 | 11.82 | 12.29 | 12.29 | -0.02 (-0.16%) | 150,255,170 |
| 22 Mar 2023 | CNY | 10.57 | 12.6 | 10.49 | 12.31 | 12.31 | +1.73 (+16.35%) | 200,221,789 |
