| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 13.7 | 13.7 | 13.46 | 13.57 | 13.57 | +0.12 (+0.89%) | 10,760,960 |
| 17 May 2023 | CNY | 13.4 | 13.51 | 13.35 | 13.45 | 13.45 | +0.06 (+0.45%) | 7,439,814 |
| 16 May 2023 | CNY | 13.49 | 13.53 | 13.32 | 13.39 | 13.39 | -0.11 (-0.81%) | 8,258,464 |
| 15 May 2023 | CNY | 13.4 | 13.5 | 13.18 | 13.5 | 13.5 | +0.18 (+1.35%) | 10,076,636 |
| 12 May 2023 | CNY | 13.45 | 13.53 | 13.31 | 13.32 | 13.32 | -0.11 (-0.82%) | 8,022,731 |
| 11 May 2023 | CNY | 13.5 | 13.57 | 13.41 | 13.43 | 13.43 | -0.03 (-0.22%) | 7,811,586 |
| 10 May 2023 | CNY | 13.4 | 13.48 | 13.24 | 13.46 | 13.46 | +0.04 (+0.30%) | 12,857,991 |
| 9 May 2023 | CNY | 13.48 | 13.62 | 13.3 | 13.42 | 13.42 | +0.02 (+0.15%) | 15,537,945 |
| 8 May 2023 | CNY | 13.23 | 13.53 | 13.23 | 13.4 | 13.4 | +0.28 (+2.13%) | 22,757,199 |
| 5 May 2023 | CNY | 13.24 | 13.33 | 13.02 | 13.12 | 13.12 | -0.12 (-0.91%) | 15,013,928 |
| 4 May 2023 | CNY | 13.6 | 13.64 | 13.19 | 13.24 | 13.24 | -0.5 (-3.64%) | 23,674,070 |
| 28 Apr 2023 | CNY | 13.5 | 13.75 | 13.1 | 13.74 | 13.74 | -0.35 (-2.48%) | 25,234,364 |
| 27 Apr 2023 | CNY | 14 | 14.21 | 13.94 | 14.09 | 14.09 | 0.0 (0.0%) | 12,186,785 |
| 26 Apr 2023 | CNY | 13.92 | 14.11 | 13.88 | 14.09 | 14.09 | +0.09 (+0.64%) | 13,370,236 |
| 25 Apr 2023 | CNY | 14.37 | 14.42 | 13.82 | 14 | 14 | -0.32 (-2.23%) | 17,539,699 |
| 24 Apr 2023 | CNY | 14.7 | 14.82 | 14.2 | 14.32 | 14.32 | -0.45 (-3.05%) | 19,279,309 |
| 21 Apr 2023 | CNY | 15.7 | 15.71 | 14.74 | 14.77 | 14.77 | -0.93 (-5.92%) | 32,091,570 |
| 20 Apr 2023 | CNY | 15.25 | 15.7 | 15.15 | 15.7 | 15.7 | +0.43 (+2.82%) | 27,629,992 |
| 19 Apr 2023 | CNY | 15.29 | 15.56 | 15.2 | 15.27 | 15.27 | +0.03 (+0.20%) | 20,006,642 |
| 18 Apr 2023 | CNY | 15.45 | 15.5 | 15.08 | 15.24 | 15.24 | -0.27 (-1.74%) | 19,462,302 |
| 17 Apr 2023 | CNY | 15.67 | 15.78 | 15.43 | 15.51 | 15.51 | -0.14 (-0.89%) | 18,941,164 |
| 14 Apr 2023 | CNY | 15.33 | 15.69 | 15.05 | 15.65 | 15.65 | +0.46 (+3.03%) | 30,153,102 |
| 13 Apr 2023 | CNY | 15.75 | 15.75 | 15.13 | 15.19 | 15.19 | -0.65 (-4.10%) | 29,765,336 |
| 12 Apr 2023 | CNY | 15.7 | 15.93 | 15.52 | 15.84 | 15.84 | +0.06 (+0.38%) | 23,412,337 |
| 11 Apr 2023 | CNY | 15.7 | 15.85 | 15.43 | 15.78 | 15.78 | +0.15 (+0.96%) | 24,200,817 |
| 10 Apr 2023 | CNY | 16.04 | 16.13 | 15.48 | 15.63 | 15.63 | -0.41 (-2.56%) | 31,598,219 |
| 7 Apr 2023 | CNY | 16.16 | 16.3 | 15.84 | 16.04 | 16.04 | -0.2 (-1.23%) | 38,013,812 |
| 6 Apr 2023 | CNY | 15.8 | 16.5 | 15.74 | 16.24 | 16.24 | +0.5 (+3.18%) | 57,365,225 |
| 4 Apr 2023 | CNY | 15.25 | 15.91 | 15.22 | 15.74 | 15.74 | +0.41 (+2.67%) | 54,216,319 |
| 3 Apr 2023 | CNY | 15.08 | 15.38 | 15.08 | 15.33 | 15.33 | +0.32 (+2.13%) | 30,325,875 |
