| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 12.69 | 12.73 | 11.76 | 11.8 | 11.8 | -0.77 (-6.13%) | 51,269,575 |
| 15 May 2023 | CNY | 13.01 | 13.21 | 12.05 | 12.57 | 12.57 | -0.81 (-6.05%) | 63,040,376 |
| 12 May 2023 | CNY | 14.5 | 14.5 | 13.38 | 13.38 | 13.38 | -1.49 (-10.02%) | 56,659,513 |
| 11 May 2023 | CNY | 14.6 | 15.3 | 14.29 | 14.87 | 14.87 | +0.15 (+1.02%) | 61,923,042 |
| 10 May 2023 | CNY | 14.5 | 15.43 | 14.3 | 14.72 | 14.72 | -0.01 (-0.07%) | 70,082,335 |
| 9 May 2023 | CNY | 13.99 | 14.93 | 13.8 | 14.73 | 14.73 | +0.78 (+5.59%) | 72,220,067 |
| 8 May 2023 | CNY | 13.69 | 14.25 | 13.35 | 13.95 | 13.95 | +0.25 (+1.82%) | 39,093,919 |
| 5 May 2023 | CNY | 14.38 | 14.38 | 13.65 | 13.7 | 13.7 | -0.97 (-6.61%) | 52,621,932 |
| 4 May 2023 | CNY | 13.72 | 14.94 | 13.28 | 14.67 | 14.67 | +0.82 (+5.92%) | 79,694,839 |
| 28 Apr 2023 | CNY | 12.8 | 14.17 | 12.58 | 13.85 | 13.85 | +0.47 (+3.51%) | 73,921,111 |
| 27 Apr 2023 | CNY | 14.53 | 14.98 | 13.38 | 13.38 | 13.38 | -1.49 (-10.02%) | 64,243,178 |
| 26 Apr 2023 | CNY | 15.03 | 15.38 | 14.2 | 14.87 | 14.87 | -0.58 (-3.75%) | 82,049,571 |
| 25 Apr 2023 | CNY | 15.03 | 15.79 | 14.51 | 15.45 | 15.45 | +1.05 (+7.29%) | 98,486,715 |
| 24 Apr 2023 | CNY | 14.1 | 14.84 | 13.7 | 14.4 | 14.4 | +0.3 (+2.13%) | 50,507,886 |
| 21 Apr 2023 | CNY | 14.8 | 14.98 | 14.03 | 14.1 | 14.1 | -0.96 (-6.37%) | 49,102,648 |
| 20 Apr 2023 | CNY | 14.1 | 15.08 | 14 | 15.06 | 15.06 | +1.05 (+7.49%) | 68,544,405 |
| 19 Apr 2023 | CNY | 14.09 | 14.45 | 13.77 | 14.01 | 14.01 | -0.09 (-0.64%) | 51,801,787 |
| 18 Apr 2023 | CNY | 14.03 | 14.35 | 13.6 | 14.1 | 14.1 | +0.1 (+0.71%) | 51,159,570 |
| 17 Apr 2023 | CNY | 14.2 | 14.29 | 13.64 | 14 | 14 | -0.44 (-3.05%) | 59,426,593 |
| 14 Apr 2023 | CNY | 15 | 15.58 | 13.79 | 14.44 | 14.44 | -0.88 (-5.74%) | 89,269,409 |
| 13 Apr 2023 | CNY | 15.56 | 16.06 | 15.16 | 15.32 | 15.32 | -0.68 (-4.25%) | 76,996,746 |
| 12 Apr 2023 | CNY | 15.55 | 16.22 | 14.99 | 16 | 16 | +0.38 (+2.43%) | 94,956,088 |
| 11 Apr 2023 | CNY | 14 | 15.62 | 13.83 | 15.62 | 15.62 | +1.42 (+10%) | 86,733,486 |
| 10 Apr 2023 | CNY | 14.06 | 15.5 | 13.87 | 14.2 | 14.2 | -0.04 (-0.28%) | 74,552,729 |
| 7 Apr 2023 | CNY | 13.2 | 14.45 | 12.83 | 14.24 | 14.24 | +1.06 (+8.04%) | 59,266,920 |
| 6 Apr 2023 | CNY | 13.25 | 13.63 | 12.8 | 13.18 | 13.18 | -0.25 (-1.86%) | 50,894,711 |
| 4 Apr 2023 | CNY | 13.2 | 14.03 | 13.08 | 13.43 | 13.43 | +0.11 (+0.83%) | 58,563,249 |
| 3 Apr 2023 | CNY | 12.2 | 13.5 | 12.19 | 13.32 | 13.32 | +0.8 (+6.39%) | 69,647,495 |
| 31 Mar 2023 | CNY | 12.27 | 12.59 | 11.7 | 12.52 | 12.52 | +0.11 (+0.89%) | 54,312,814 |
| 30 Mar 2023 | CNY | 12.66 | 12.99 | 12.18 | 12.41 | 12.41 | -0.39 (-3.05%) | 58,440,041 |
