| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 13.62 | 14.58 | 13.62 | 14.53 | 14.53 | +0.87 (+6.37%) | 17,308,828 |
| 12 May 2023 | CNY | 14.17 | 14.34 | 13.63 | 13.66 | 13.66 | -0.38 (-2.71%) | 8,189,145 |
| 11 May 2023 | CNY | 13.89 | 14.19 | 13.74 | 14.04 | 14.04 | +0.16 (+1.15%) | 7,010,835 |
| 10 May 2023 | CNY | 13.67 | 14.1 | 13.58 | 13.88 | 13.88 | +0.28 (+2.06%) | 6,882,993 |
| 9 May 2023 | CNY | 13.97 | 14.13 | 13.6 | 13.6 | 13.6 | -0.4 (-2.86%) | 7,737,200 |
| 8 May 2023 | CNY | 13.91 | 14.14 | 13.81 | 14 | 14 | +0.08 (+0.57%) | 5,214,201 |
| 5 May 2023 | CNY | 13.87 | 14.01 | 13.62 | 13.92 | 13.92 | +0.06 (+0.43%) | 6,010,648 |
| 4 May 2023 | CNY | 14.06 | 14.27 | 13.85 | 13.86 | 13.86 | -0.21 (-1.49%) | 6,255,068 |
| 28 Apr 2023 | CNY | 14.05 | 14.34 | 14 | 14.07 | 14.07 | +0.03 (+0.21%) | 5,849,928 |
| 27 Apr 2023 | CNY | 14.1 | 14.19 | 13.88 | 14.04 | 14.04 | +0.01 (+0.07%) | 6,983,205 |
| 26 Apr 2023 | CNY | 13.7 | 14.15 | 13.48 | 14.03 | 14.03 | +0.49 (+3.62%) | 8,643,259 |
| 25 Apr 2023 | CNY | 14.31 | 14.36 | 13.3 | 13.54 | 13.54 | -0.8 (-5.58%) | 12,765,338 |
| 24 Apr 2023 | CNY | 14.17 | 14.39 | 13.99 | 14.34 | 14.34 | +0.19 (+1.34%) | 8,322,505 |
| 21 Apr 2023 | CNY | 14.67 | 14.93 | 14.13 | 14.15 | 14.15 | -0.54 (-3.68%) | 10,537,010 |
| 20 Apr 2023 | CNY | 14.82 | 14.89 | 14.57 | 14.69 | 14.69 | -0.26 (-1.74%) | 7,730,185 |
| 19 Apr 2023 | CNY | 15.27 | 15.31 | 14.92 | 14.95 | 14.95 | -0.32 (-2.10%) | 7,662,712 |
| 18 Apr 2023 | CNY | 15.28 | 15.65 | 15.21 | 15.27 | 15.27 | +0.04 (+0.26%) | 9,635,635 |
| 17 Apr 2023 | CNY | 15.52 | 15.6 | 15.11 | 15.23 | 15.23 | -0.28 (-1.81%) | 12,244,520 |
| 14 Apr 2023 | CNY | 15.07 | 15.75 | 15.01 | 15.51 | 15.51 | +0.51 (+3.40%) | 19,570,617 |
| 13 Apr 2023 | CNY | 14.8 | 15.4 | 14.65 | 15 | 15 | +0.18 (+1.21%) | 12,494,486 |
| 12 Apr 2023 | CNY | 14.96 | 14.98 | 14.73 | 14.82 | 14.82 | -0.1 (-0.67%) | 5,336,400 |
| 11 Apr 2023 | CNY | 14.78 | 14.94 | 14.62 | 14.92 | 14.92 | +0.11 (+0.74%) | 9,161,098 |
| 10 Apr 2023 | CNY | 14.84 | 14.93 | 14.68 | 14.81 | 14.81 | -0.03 (-0.20%) | 6,862,346 |
| 7 Apr 2023 | CNY | 14.6 | 14.91 | 14.56 | 14.84 | 14.84 | +0.28 (+1.92%) | 8,591,336 |
| 6 Apr 2023 | CNY | 14.64 | 14.76 | 14.43 | 14.56 | 14.56 | -0.09 (-0.61%) | 5,626,539 |
| 4 Apr 2023 | CNY | 15.09 | 15.1 | 14.59 | 14.65 | 14.65 | -0.44 (-2.92%) | 9,161,654 |
| 3 Apr 2023 | CNY | 14.61 | 15.12 | 14.44 | 15.09 | 15.09 | +0.47 (+3.21%) | 13,548,059 |
| 31 Mar 2023 | CNY | 14.57 | 15.14 | 14.54 | 14.62 | 14.62 | +0.14 (+0.97%) | 10,902,059 |
| 30 Mar 2023 | CNY | 14.4 | 14.58 | 14.26 | 14.48 | 14.48 | -0.08 (-0.55%) | 10,728,101 |
| 29 Mar 2023 | CNY | 14.95 | 15.06 | 14.49 | 14.56 | 14.56 | -0.39 (-2.61%) | 14,158,145 |
