| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 12.1 | 12.19 | 11.9 | 12 | 12 | -0.13 (-1.07%) | 5,770,943 |
| 28 Apr 2023 | CNY | 11.87 | 12.16 | 11.79 | 12.13 | 12.13 | +0.3 (+2.54%) | 5,968,480 |
| 27 Apr 2023 | CNY | 11.94 | 11.98 | 11.7 | 11.83 | 11.83 | 0.0 (0.0%) | 6,088,489 |
| 26 Apr 2023 | CNY | 11.96 | 12.21 | 11.78 | 11.83 | 11.83 | -0.2 (-1.66%) | 9,562,717 |
| 25 Apr 2023 | CNY | 12.26 | 12.31 | 11.69 | 12.03 | 12.03 | -0.33 (-2.67%) | 12,211,487 |
| 24 Apr 2023 | CNY | 13 | 13.04 | 12.2 | 12.36 | 12.36 | -0.78 (-5.94%) | 19,408,326 |
| 21 Apr 2023 | CNY | 13.7 | 14.17 | 13.12 | 13.14 | 13.14 | -0.86 (-6.14%) | 29,303,889 |
| 20 Apr 2023 | CNY | 14.79 | 15 | 13.91 | 14 | 14 | +0.36 (+2.64%) | 42,098,042 |
| 19 Apr 2023 | CNY | 13.63 | 13.87 | 13.61 | 13.64 | 13.64 | -0.06 (-0.44%) | 6,530,664 |
| 18 Apr 2023 | CNY | 13.83 | 13.88 | 13.54 | 13.7 | 13.7 | -0.14 (-1.01%) | 6,452,872 |
| 17 Apr 2023 | CNY | 14.2 | 14.2 | 13.78 | 13.84 | 13.84 | -0.4 (-2.81%) | 8,981,563 |
| 14 Apr 2023 | CNY | 14 | 14.25 | 13.8 | 14.24 | 14.24 | +0.33 (+2.37%) | 11,248,927 |
| 13 Apr 2023 | CNY | 14.13 | 14.35 | 13.89 | 13.91 | 13.91 | -0.25 (-1.77%) | 9,348,862 |
| 12 Apr 2023 | CNY | 13.98 | 14.18 | 13.9 | 14.16 | 14.16 | +0.22 (+1.58%) | 9,045,009 |
| 11 Apr 2023 | CNY | 14.03 | 14.18 | 13.77 | 13.94 | 13.94 | +0.03 (+0.22%) | 9,276,575 |
| 10 Apr 2023 | CNY | 14.25 | 14.65 | 13.85 | 13.91 | 13.91 | -0.1 (-0.71%) | 17,280,796 |
| 7 Apr 2023 | CNY | 13.66 | 14.12 | 13.49 | 14.01 | 14.01 | +0.42 (+3.09%) | 13,343,029 |
| 6 Apr 2023 | CNY | 13.64 | 13.64 | 13.46 | 13.59 | 13.59 | -0.11 (-0.80%) | 4,809,388 |
| 4 Apr 2023 | CNY | 13.84 | 13.84 | 13.6 | 13.7 | 13.7 | -0.11 (-0.80%) | 6,441,691 |
| 3 Apr 2023 | CNY | 13.5 | 13.86 | 13.5 | 13.81 | 13.81 | +0.27 (+1.99%) | 8,283,675 |
| 31 Mar 2023 | CNY | 13.32 | 13.58 | 13.25 | 13.54 | 13.54 | +0.18 (+1.35%) | 6,358,464 |
| 30 Mar 2023 | CNY | 13.58 | 13.65 | 13.26 | 13.36 | 13.36 | -0.22 (-1.62%) | 5,584,881 |
| 29 Mar 2023 | CNY | 13.69 | 13.69 | 13.37 | 13.58 | 13.58 | -0.02 (-0.15%) | 7,300,120 |
| 28 Mar 2023 | CNY | 13.84 | 13.86 | 13.57 | 13.6 | 13.6 | -0.24 (-1.73%) | 6,583,122 |
| 27 Mar 2023 | CNY | 13.86 | 13.93 | 13.66 | 13.84 | 13.84 | 0.0 (0.0%) | 9,100,631 |
| 24 Mar 2023 | CNY | 13.72 | 13.9 | 13.61 | 13.84 | 13.84 | 0.0 (0.0%) | 10,561,474 |
| 23 Mar 2023 | CNY | 13.63 | 13.99 | 13.48 | 13.84 | 13.84 | +0.21 (+1.54%) | 13,101,622 |
| 22 Mar 2023 | CNY | 13.58 | 13.67 | 13.42 | 13.63 | 13.63 | +0.13 (+0.96%) | 9,022,243 |
| 21 Mar 2023 | CNY | 13.15 | 13.58 | 13.02 | 13.5 | 13.5 | +0.35 (+2.66%) | 8,054,473 |
| 20 Mar 2023 | CNY | 13.24 | 13.45 | 13.09 | 13.15 | 13.15 | -0.13 (-0.98%) | 7,961,104 |
