| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 12.8 | 12.87 | 12.76 | 12.78 | 12.78 | +0.01 (+0.08%) | 6,280,902 |
| 17 May 2023 | CNY | 12.73 | 12.78 | 12.63 | 12.77 | 12.77 | -0.01 (-0.08%) | 6,888,028 |
| 16 May 2023 | CNY | 12.75 | 12.92 | 12.72 | 12.78 | 12.78 | +0.03 (+0.24%) | 10,555,877 |
| 15 May 2023 | CNY | 12.54 | 12.76 | 12.51 | 12.75 | 12.75 | +0.17 (+1.35%) | 8,229,640 |
| 12 May 2023 | CNY | 12.7 | 12.72 | 12.57 | 12.58 | 12.58 | -0.21 (-1.64%) | 9,391,158 |
| 11 May 2023 | CNY | 12.7 | 12.83 | 12.6 | 12.79 | 12.79 | +0.06 (+0.47%) | 9,698,404 |
| 10 May 2023 | CNY | 12.82 | 12.86 | 12.64 | 12.73 | 12.73 | -0.14 (-1.09%) | 12,556,700 |
| 9 May 2023 | CNY | 12.95 | 13.16 | 12.84 | 12.87 | 12.87 | -0.02 (-0.16%) | 19,123,331 |
| 8 May 2023 | CNY | 12.68 | 12.93 | 12.66 | 12.89 | 12.89 | +0.28 (+2.22%) | 18,466,572 |
| 5 May 2023 | CNY | 12.71 | 12.78 | 12.53 | 12.61 | 12.61 | -0.07 (-0.55%) | 7,456,161 |
| 4 May 2023 | CNY | 12.57 | 12.73 | 12.36 | 12.68 | 12.68 | -0.03 (-0.24%) | 12,682,754 |
| 28 Apr 2023 | CNY | 12.62 | 12.74 | 12.61 | 12.71 | 12.71 | +0.03 (+0.24%) | 10,156,901 |
| 27 Apr 2023 | CNY | 12.85 | 12.92 | 12.56 | 12.68 | 12.68 | -0.09 (-0.70%) | 11,340,075 |
| 26 Apr 2023 | CNY | 12.48 | 12.82 | 12.41 | 12.77 | 12.77 | +0.25 (+2.00%) | 11,652,291 |
| 25 Apr 2023 | CNY | 12.65 | 12.73 | 12.4 | 12.52 | 12.52 | -0.38 (-2.95%) | 20,246,826 |
| 24 Apr 2023 | CNY | 12.84 | 12.9 | 12.67 | 12.9 | 12.9 | +0.12 (+0.94%) | 11,881,664 |
| 21 Apr 2023 | CNY | 12.95 | 13.02 | 12.78 | 12.78 | 12.78 | -0.19 (-1.46%) | 9,805,060 |
| 20 Apr 2023 | CNY | 13.09 | 13.09 | 12.82 | 12.97 | 12.97 | -0.15 (-1.14%) | 13,552,406 |
| 19 Apr 2023 | CNY | 13.16 | 13.28 | 13.08 | 13.12 | 13.12 | -0.04 (-0.30%) | 15,527,959 |
| 18 Apr 2023 | CNY | 12.88 | 13.17 | 12.86 | 13.16 | 13.16 | +0.28 (+2.17%) | 18,695,699 |
| 17 Apr 2023 | CNY | 12.62 | 12.89 | 12.56 | 12.88 | 12.88 | +0.28 (+2.22%) | 15,362,152 |
| 14 Apr 2023 | CNY | 12.65 | 12.65 | 12.5 | 12.6 | 12.6 | +0.01 (+0.08%) | 7,701,100 |
| 13 Apr 2023 | CNY | 12.65 | 12.71 | 12.54 | 12.59 | 12.59 | -0.05 (-0.40%) | 7,088,264 |
| 12 Apr 2023 | CNY | 12.52 | 12.72 | 12.51 | 12.64 | 12.64 | +0.13 (+1.04%) | 8,827,924 |
| 11 Apr 2023 | CNY | 12.58 | 12.59 | 12.38 | 12.51 | 12.51 | -0.06 (-0.48%) | 8,974,760 |
| 10 Apr 2023 | CNY | 12.63 | 12.68 | 12.53 | 12.57 | 12.57 | -0.11 (-0.87%) | 6,697,218 |
| 7 Apr 2023 | CNY | 12.69 | 12.72 | 12.62 | 12.68 | 12.68 | +0.02 (+0.16%) | 6,435,802 |
| 6 Apr 2023 | CNY | 12.84 | 12.84 | 12.64 | 12.66 | 12.66 | -0.2 (-1.56%) | 10,365,832 |
| 4 Apr 2023 | CNY | 12.83 | 12.99 | 12.72 | 12.86 | 12.86 | 0.0 (0.0%) | 12,401,060 |
| 3 Apr 2023 | CNY | 12.87 | 13.01 | 12.81 | 12.86 | 12.86 | +0.02 (+0.16%) | 12,915,484 |
