| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 13.21 | 13.26 | 12.97 | 13.03 | 13.03 | -0.25 (-1.88%) | 5,896,606 |
| 15 May 2023 | CNY | 13.35 | 13.38 | 13.1 | 13.28 | 13.28 | -0.03 (-0.23%) | 8,787,653 |
| 12 May 2023 | CNY | 13.6 | 13.6 | 13.16 | 13.31 | 13.31 | -0.27 (-1.99%) | 7,435,383 |
| 11 May 2023 | CNY | 13.46 | 13.69 | 13.28 | 13.58 | 13.58 | +0.13 (+0.97%) | 7,378,485 |
| 10 May 2023 | CNY | 13.65 | 13.8 | 13.37 | 13.45 | 13.45 | -0.18 (-1.32%) | 6,974,240 |
| 9 May 2023 | CNY | 14.06 | 14.06 | 13.6 | 13.63 | 13.63 | -0.43 (-3.06%) | 7,670,355 |
| 8 May 2023 | CNY | 13.8 | 14.09 | 13.7 | 14.06 | 14.06 | +0.05 (+0.36%) | 5,956,943 |
| 5 May 2023 | CNY | 14.71 | 14.83 | 13.9 | 14.01 | 14.01 | -0.58 (-3.98%) | 10,313,310 |
| 4 May 2023 | CNY | 14.85 | 15.09 | 14.5 | 14.59 | 14.59 | +0.15 (+1.04%) | 13,747,957 |
| 28 Apr 2023 | CNY | 14.22 | 14.49 | 13.76 | 14.44 | 14.44 | -0.25 (-1.70%) | 9,787,304 |
| 27 Apr 2023 | CNY | 14.2 | 14.8 | 14.16 | 14.69 | 14.69 | +0.2 (+1.38%) | 7,322,401 |
| 26 Apr 2023 | CNY | 14.53 | 14.79 | 14.29 | 14.49 | 14.49 | +0.01 (+0.07%) | 6,470,788 |
| 25 Apr 2023 | CNY | 14.61 | 14.92 | 14.27 | 14.48 | 14.48 | +0.02 (+0.14%) | 8,758,546 |
| 24 Apr 2023 | CNY | 14.99 | 15.05 | 14.38 | 14.46 | 14.46 | -0.54 (-3.60%) | 8,608,497 |
| 21 Apr 2023 | CNY | 15.35 | 15.42 | 14.94 | 15 | 15 | -0.31 (-2.02%) | 9,078,114 |
| 20 Apr 2023 | CNY | 15.29 | 15.6 | 15.1 | 15.31 | 15.31 | +0.01 (+0.07%) | 11,491,690 |
| 19 Apr 2023 | CNY | 15.57 | 15.7 | 15.23 | 15.3 | 15.3 | -0.24 (-1.54%) | 9,634,496 |
| 18 Apr 2023 | CNY | 15.55 | 15.92 | 15.47 | 15.54 | 15.54 | -0.18 (-1.15%) | 10,966,067 |
| 17 Apr 2023 | CNY | 15.35 | 15.75 | 15.15 | 15.72 | 15.72 | 0.0 (0.0%) | 14,544,982 |
| 14 Apr 2023 | CNY | 15.54 | 16 | 15.4 | 15.72 | 15.72 | +0.49 (+3.22%) | 21,389,978 |
| 13 Apr 2023 | CNY | 15.57 | 15.77 | 15.07 | 15.23 | 15.23 | -0.27 (-1.74%) | 14,901,011 |
| 12 Apr 2023 | CNY | 15.13 | 15.85 | 15 | 15.5 | 15.5 | +0.37 (+2.45%) | 27,015,681 |
| 11 Apr 2023 | CNY | 14.43 | 15.3 | 14.38 | 15.13 | 15.13 | +0.58 (+3.99%) | 17,292,156 |
| 10 Apr 2023 | CNY | 14.69 | 14.88 | 14.47 | 14.55 | 14.55 | -0.28 (-1.89%) | 10,363,637 |
| 7 Apr 2023 | CNY | 14.8 | 14.98 | 14.71 | 14.83 | 14.83 | -0.21 (-1.40%) | 13,881,173 |
| 6 Apr 2023 | CNY | 14.99 | 15.2 | 14.78 | 15.04 | 15.04 | +0.4 (+2.73%) | 24,101,715 |
| 4 Apr 2023 | CNY | 14.18 | 14.69 | 14.18 | 14.64 | 14.64 | +0.58 (+4.13%) | 18,566,316 |
| 3 Apr 2023 | CNY | 13.99 | 14.12 | 13.9 | 14.06 | 14.06 | -0.27 (-1.88%) | 10,063,298 |
| 31 Mar 2023 | CNY | 13.98 | 14.41 | 13.95 | 14.33 | 14.33 | +0.43 (+3.09%) | 13,384,461 |
| 30 Mar 2023 | CNY | 14.09 | 14.09 | 13.6 | 13.9 | 13.9 | -0.19 (-1.35%) | 11,201,280 |
