| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 12.19 | 12.41 | 12.13 | 12.35 | 12.35 | +0.15 (+1.23%) | 2,034,201 |
| 17 May 2023 | CNY | 12.03 | 12.23 | 11.91 | 12.2 | 12.2 | +0.17 (+1.41%) | 1,570,578 |
| 16 May 2023 | CNY | 11.84 | 12.04 | 11.63 | 12.03 | 12.03 | +0.16 (+1.35%) | 1,403,591 |
| 15 May 2023 | CNY | 11.67 | 11.87 | 11.67 | 11.87 | 11.87 | +0.2 (+1.71%) | 1,059,166 |
| 12 May 2023 | CNY | 11.94 | 11.96 | 11.66 | 11.67 | 11.67 | -0.25 (-2.10%) | 1,119,055 |
| 11 May 2023 | CNY | 11.78 | 12.08 | 11.73 | 11.92 | 11.92 | +0.19 (+1.62%) | 1,037,086 |
| 10 May 2023 | CNY | 11.64 | 11.87 | 11.53 | 11.73 | 11.73 | +0.1 (+0.86%) | 1,297,955 |
| 9 May 2023 | CNY | 12.01 | 12.01 | 11.63 | 11.63 | 11.63 | -0.35 (-2.92%) | 1,991,583 |
| 8 May 2023 | CNY | 11.98 | 12.09 | 11.89 | 11.98 | 11.98 | +0.01 (+0.08%) | 1,236,752 |
| 5 May 2023 | CNY | 12.38 | 12.43 | 11.96 | 11.97 | 11.97 | -0.39 (-3.16%) | 1,957,018 |
| 4 May 2023 | CNY | 12.41 | 12.48 | 12.32 | 12.36 | 12.36 | -0.05 (-0.40%) | 1,119,615 |
| 28 Apr 2023 | CNY | 12.25 | 12.48 | 12.22 | 12.41 | 12.41 | +0.22 (+1.80%) | 1,417,669 |
| 27 Apr 2023 | CNY | 12.2 | 12.33 | 12.17 | 12.19 | 12.19 | -0.07 (-0.57%) | 1,918,725 |
| 26 Apr 2023 | CNY | 12.5 | 12.5 | 12.15 | 12.26 | 12.26 | -0.8 (-6.13%) | 3,453,341 |
| 25 Apr 2023 | CNY | 13.25 | 13.25 | 12.81 | 13.06 | 13.06 | -0.26 (-1.95%) | 2,299,526 |
| 24 Apr 2023 | CNY | 13.22 | 13.4 | 13.13 | 13.32 | 13.32 | +0.12 (+0.91%) | 1,492,068 |
| 21 Apr 2023 | CNY | 13.79 | 13.79 | 13.15 | 13.2 | 13.2 | -0.64 (-4.62%) | 3,755,530 |
| 20 Apr 2023 | CNY | 14.42 | 14.55 | 13.78 | 13.84 | 13.84 | -0.78 (-5.34%) | 5,687,159 |
| 19 Apr 2023 | CNY | 14.5 | 14.94 | 14.43 | 14.62 | 14.62 | +0.11 (+0.76%) | 3,114,809 |
| 18 Apr 2023 | CNY | 14.66 | 14.71 | 14.42 | 14.51 | 14.51 | -0.2 (-1.36%) | 2,894,396 |
| 17 Apr 2023 | CNY | 14.86 | 14.95 | 14.6 | 14.71 | 14.71 | -0.25 (-1.67%) | 3,231,850 |
| 14 Apr 2023 | CNY | 15.11 | 15.12 | 14.6 | 14.96 | 14.96 | -0.14 (-0.93%) | 4,891,691 |
| 13 Apr 2023 | CNY | 15.17 | 15.23 | 14.83 | 15.1 | 15.1 | -0.05 (-0.33%) | 4,710,359 |
| 12 Apr 2023 | CNY | 14.51 | 15.17 | 14.5 | 15.15 | 15.15 | +0.6 (+4.12%) | 6,232,933 |
| 11 Apr 2023 | CNY | 14.78 | 14.86 | 14.38 | 14.55 | 14.55 | -0.3 (-2.02%) | 4,515,462 |
| 10 Apr 2023 | CNY | 15.23 | 15.39 | 14.79 | 14.85 | 14.85 | -0.39 (-2.56%) | 5,205,414 |
| 7 Apr 2023 | CNY | 15.24 | 15.37 | 15.06 | 15.24 | 15.24 | -0.19 (-1.23%) | 6,906,383 |
| 6 Apr 2023 | CNY | 15.01 | 15.67 | 14.91 | 15.43 | 15.43 | +0.48 (+3.21%) | 13,827,620 |
| 4 Apr 2023 | CNY | 14.95 | 15.02 | 14.65 | 14.95 | 14.95 | -0.06 (-0.40%) | 3,267,874 |
| 3 Apr 2023 | CNY | 14.8 | 15.05 | 14.75 | 15.01 | 15.01 | +0.21 (+1.42%) | 4,080,964 |
