| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 13.15 | 13.2 | 12.88 | 12.94 | 12.94 | -0.21 (-1.60%) | 9,787,532 |
| 17 May 2023 | CNY | 13.2 | 13.2 | 13.04 | 13.15 | 13.15 | -0.06 (-0.45%) | 9,943,850 |
| 16 May 2023 | CNY | 12.88 | 13.5 | 12.83 | 13.21 | 13.21 | +0.31 (+2.40%) | 27,316,681 |
| 15 May 2023 | CNY | 12.53 | 12.92 | 12.47 | 12.9 | 12.9 | +0.36 (+2.87%) | 18,149,279 |
| 12 May 2023 | CNY | 12.68 | 12.75 | 12.51 | 12.54 | 12.54 | -0.14 (-1.10%) | 10,811,810 |
| 11 May 2023 | CNY | 12.65 | 13.03 | 12.61 | 12.68 | 12.68 | +0.05 (+0.40%) | 15,623,102 |
| 10 May 2023 | CNY | 12.7 | 12.82 | 12.6 | 12.63 | 12.63 | -0.12 (-0.94%) | 11,268,016 |
| 9 May 2023 | CNY | 12.87 | 13 | 12.65 | 12.75 | 12.75 | -0.14 (-1.09%) | 15,197,435 |
| 8 May 2023 | CNY | 12.9 | 13.1 | 12.8 | 12.89 | 12.89 | -0.01 (-0.08%) | 9,671,736 |
| 5 May 2023 | CNY | 13.14 | 13.15 | 12.7 | 12.9 | 12.9 | -0.23 (-1.75%) | 15,090,216 |
| 4 May 2023 | CNY | 12.93 | 13.21 | 12.89 | 13.13 | 13.13 | +0.18 (+1.39%) | 14,765,213 |
| 28 Apr 2023 | CNY | 12.87 | 13 | 12.73 | 12.95 | 12.95 | +0.03 (+0.23%) | 12,029,397 |
| 27 Apr 2023 | CNY | 12.62 | 13.06 | 12.56 | 12.92 | 12.92 | +0.39 (+3.11%) | 15,874,284 |
| 26 Apr 2023 | CNY | 12.45 | 12.72 | 12.35 | 12.53 | 12.53 | +0.07 (+0.56%) | 14,693,301 |
| 25 Apr 2023 | CNY | 13.02 | 13.06 | 12.16 | 12.46 | 12.46 | -0.55 (-4.23%) | 34,199,056 |
| 24 Apr 2023 | CNY | 13.23 | 13.4 | 12.92 | 13.01 | 13.01 | -0.21 (-1.59%) | 18,023,859 |
| 21 Apr 2023 | CNY | 13.4 | 13.5 | 13.17 | 13.22 | 13.22 | -0.25 (-1.86%) | 21,474,995 |
| 20 Apr 2023 | CNY | 13.46 | 13.56 | 13.41 | 13.47 | 13.47 | 0.0 (0.0%) | 14,043,693 |
| 19 Apr 2023 | CNY | 13.67 | 13.71 | 13.39 | 13.47 | 13.47 | -0.19 (-1.39%) | 19,223,718 |
| 18 Apr 2023 | CNY | 13.8 | 13.84 | 13.62 | 13.66 | 13.66 | -0.18 (-1.30%) | 13,272,083 |
| 17 Apr 2023 | CNY | 13.76 | 13.99 | 13.63 | 13.84 | 13.84 | +0.07 (+0.51%) | 23,936,930 |
| 14 Apr 2023 | CNY | 13.68 | 13.92 | 13.53 | 13.77 | 13.77 | +0.12 (+0.88%) | 26,459,425 |
| 13 Apr 2023 | CNY | 13.45 | 13.75 | 13.35 | 13.65 | 13.65 | +0.16 (+1.19%) | 27,836,187 |
| 12 Apr 2023 | CNY | 13.7 | 13.83 | 13.47 | 13.49 | 13.49 | -0.19 (-1.39%) | 20,892,049 |
| 11 Apr 2023 | CNY | 13.93 | 13.95 | 13.55 | 13.68 | 13.68 | -0.09 (-0.65%) | 20,666,628 |
| 10 Apr 2023 | CNY | 13.85 | 14.24 | 13.67 | 13.77 | 13.77 | -0.08 (-0.58%) | 25,198,484 |
| 7 Apr 2023 | CNY | 13.3 | 14 | 13.29 | 13.85 | 13.85 | +0.51 (+3.82%) | 29,847,366 |
| 6 Apr 2023 | CNY | 13.1 | 13.39 | 13.06 | 13.34 | 13.34 | +0.23 (+1.75%) | 19,614,998 |
| 4 Apr 2023 | CNY | 12.99 | 13.15 | 12.95 | 13.11 | 13.11 | +0.15 (+1.16%) | 13,770,573 |
| 3 Apr 2023 | CNY | 13.22 | 13.36 | 12.9 | 12.96 | 12.96 | -0.21 (-1.59%) | 19,153,257 |
