| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 14.67 | 15.93 | 14.56 | 15.84 | 15.84 | +1.17 (+7.98%) | 16,761,879 |
| 16 May 2023 | CNY | 14.48 | 15.1 | 14.22 | 14.67 | 14.67 | +0.25 (+1.73%) | 6,433,563 |
| 15 May 2023 | CNY | 14.39 | 14.52 | 14.03 | 14.42 | 14.42 | +0.07 (+0.49%) | 3,356,700 |
| 12 May 2023 | CNY | 14.66 | 14.79 | 14.34 | 14.35 | 14.35 | -0.25 (-1.71%) | 3,862,048 |
| 11 May 2023 | CNY | 14.55 | 14.92 | 14.49 | 14.6 | 14.6 | -0.01 (-0.07%) | 4,021,130 |
| 10 May 2023 | CNY | 14.68 | 14.91 | 14.35 | 14.61 | 14.61 | -0.09 (-0.61%) | 5,775,085 |
| 9 May 2023 | CNY | 14.39 | 14.8 | 14.33 | 14.7 | 14.7 | +0.2 (+1.38%) | 6,921,289 |
| 8 May 2023 | CNY | 14.23 | 14.6 | 14.1 | 14.5 | 14.5 | +0.16 (+1.12%) | 4,873,051 |
| 5 May 2023 | CNY | 14.12 | 14.42 | 13.94 | 14.34 | 14.34 | +0.22 (+1.56%) | 4,469,017 |
| 4 May 2023 | CNY | 13.66 | 14.15 | 13.66 | 14.12 | 14.12 | +0.26 (+1.88%) | 4,132,770 |
| 28 Apr 2023 | CNY | 13 | 13.96 | 13 | 13.86 | 13.86 | +0.86 (+6.62%) | 4,892,880 |
| 27 Apr 2023 | CNY | 13.01 | 13.38 | 12.88 | 13 | 13 | -0.23 (-1.74%) | 2,869,359 |
| 26 Apr 2023 | CNY | 13.26 | 13.68 | 13.08 | 13.23 | 13.23 | -0.11 (-0.82%) | 3,364,499 |
| 25 Apr 2023 | CNY | 13.17 | 13.52 | 12.81 | 13.34 | 13.34 | +0.19 (+1.44%) | 4,488,046 |
| 24 Apr 2023 | CNY | 13.09 | 13.15 | 12.6 | 13.15 | 13.15 | +0.12 (+0.92%) | 3,683,453 |
| 21 Apr 2023 | CNY | 14.26 | 14.28 | 13.01 | 13.03 | 13.03 | -1.16 (-8.17%) | 6,391,100 |
| 20 Apr 2023 | CNY | 14.38 | 14.38 | 13.96 | 14.19 | 14.19 | -0.17 (-1.18%) | 3,889,599 |
| 19 Apr 2023 | CNY | 13.93 | 14.45 | 13.82 | 14.36 | 14.36 | +0.45 (+3.24%) | 5,698,903 |
| 18 Apr 2023 | CNY | 14.1 | 14.13 | 13.71 | 13.91 | 13.91 | -0.24 (-1.70%) | 3,128,787 |
| 17 Apr 2023 | CNY | 14.19 | 14.48 | 13.96 | 14.15 | 14.15 | -0.1 (-0.70%) | 3,946,209 |
| 14 Apr 2023 | CNY | 14.46 | 14.55 | 14.03 | 14.25 | 14.25 | -0.21 (-1.45%) | 4,412,720 |
| 13 Apr 2023 | CNY | 14.47 | 14.6 | 14.15 | 14.46 | 14.46 | 0.0 (0.0%) | 7,673,247 |
| 12 Apr 2023 | CNY | 13.64 | 15.08 | 13.6 | 14.46 | 14.46 | +0.84 (+6.17%) | 12,518,692 |
| 11 Apr 2023 | CNY | 13.48 | 13.75 | 13.34 | 13.62 | 13.62 | +0.12 (+0.89%) | 2,859,567 |
| 10 Apr 2023 | CNY | 13.89 | 14.18 | 13.43 | 13.5 | 13.5 | -0.39 (-2.81%) | 4,070,493 |
| 7 Apr 2023 | CNY | 13.47 | 13.89 | 13.47 | 13.89 | 13.89 | +0.26 (+1.91%) | 2,854,820 |
| 6 Apr 2023 | CNY | 13.81 | 13.81 | 13.52 | 13.63 | 13.63 | -0.18 (-1.30%) | 2,504,685 |
| 4 Apr 2023 | CNY | 14.16 | 14.16 | 13.66 | 13.81 | 13.81 | -0.25 (-1.78%) | 3,411,346 |
| 3 Apr 2023 | CNY | 13.89 | 14.24 | 13.77 | 14.06 | 14.06 | +0.17 (+1.22%) | 4,142,536 |
| 31 Mar 2023 | CNY | 13.48 | 13.9 | 13.35 | 13.89 | 13.89 | +0.51 (+3.81%) | 4,144,944 |
