| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 13.44 | 13.83 | 13.42 | 13.54 | 13.54 | +0.08 (+0.59%) | 27,653,709 |
| 15 May 2023 | CNY | 13.34 | 13.47 | 13.18 | 13.46 | 13.46 | +0.09 (+0.67%) | 20,661,176 |
| 12 May 2023 | CNY | 13.58 | 13.58 | 13.35 | 13.37 | 13.37 | -0.23 (-1.69%) | 22,425,237 |
| 11 May 2023 | CNY | 13.53 | 13.67 | 13.42 | 13.6 | 13.6 | +0.1 (+0.74%) | 15,932,837 |
| 10 May 2023 | CNY | 13.78 | 13.84 | 13.48 | 13.5 | 13.5 | -0.3 (-2.17%) | 23,867,472 |
| 9 May 2023 | CNY | 14.2 | 14.33 | 13.75 | 13.8 | 13.8 | -0.32 (-2.27%) | 32,841,815 |
| 8 May 2023 | CNY | 13.9 | 14.25 | 13.73 | 14.12 | 14.12 | +0.27 (+1.95%) | 37,398,231 |
| 5 May 2023 | CNY | 13.76 | 14.15 | 13.73 | 13.85 | 13.85 | +0.1 (+0.73%) | 29,864,537 |
| 4 May 2023 | CNY | 13.62 | 13.84 | 13.51 | 13.75 | 13.75 | +0.01 (+0.07%) | 28,536,345 |
| 28 Apr 2023 | CNY | 13.61 | 13.85 | 13.49 | 13.74 | 13.74 | -0.01 (-0.07%) | 31,399,122 |
| 27 Apr 2023 | CNY | 13.34 | 13.78 | 13.3 | 13.75 | 13.75 | +0.38 (+2.84%) | 37,151,424 |
| 26 Apr 2023 | CNY | 13.64 | 13.64 | 12.96 | 13.37 | 13.37 | -0.57 (-4.09%) | 64,187,866 |
| 25 Apr 2023 | CNY | 13.83 | 14.04 | 13.72 | 13.94 | 13.94 | +0.18 (+1.31%) | 25,526,985 |
| 24 Apr 2023 | CNY | 13.9 | 14.03 | 13.72 | 13.76 | 13.76 | -0.12 (-0.86%) | 18,287,402 |
| 21 Apr 2023 | CNY | 14.18 | 14.23 | 13.8 | 13.88 | 13.88 | -0.28 (-1.98%) | 20,616,139 |
| 20 Apr 2023 | CNY | 14.27 | 14.32 | 13.96 | 14.16 | 14.16 | -0.07 (-0.49%) | 16,671,437 |
| 19 Apr 2023 | CNY | 14.33 | 14.36 | 14.19 | 14.23 | 14.23 | -0.03 (-0.21%) | 14,694,045 |
| 18 Apr 2023 | CNY | 14.21 | 14.4 | 14.13 | 14.26 | 14.26 | +0.08 (+0.56%) | 22,528,901 |
| 17 Apr 2023 | CNY | 13.82 | 14.18 | 13.8 | 14.18 | 14.18 | +0.36 (+2.60%) | 21,555,070 |
| 14 Apr 2023 | CNY | 13.61 | 13.86 | 13.54 | 13.82 | 13.82 | +0.21 (+1.54%) | 21,549,790 |
| 13 Apr 2023 | CNY | 13.48 | 13.69 | 13.38 | 13.61 | 13.61 | +0.13 (+0.96%) | 16,808,200 |
| 12 Apr 2023 | CNY | 13.48 | 13.56 | 13.43 | 13.48 | 13.48 | +0.02 (+0.15%) | 12,585,894 |
| 11 Apr 2023 | CNY | 13.63 | 13.64 | 13.42 | 13.46 | 13.46 | -0.17 (-1.25%) | 26,161,874 |
| 10 Apr 2023 | CNY | 13.65 | 13.75 | 13.53 | 13.63 | 13.63 | 0.0 (0.0%) | 12,345,788 |
| 7 Apr 2023 | CNY | 13.64 | 13.69 | 13.59 | 13.63 | 13.63 | -0.01 (-0.07%) | 8,988,731 |
| 6 Apr 2023 | CNY | 13.67 | 13.68 | 13.53 | 13.64 | 13.64 | -0.04 (-0.29%) | 9,354,060 |
| 4 Apr 2023 | CNY | 13.74 | 13.77 | 13.56 | 13.68 | 13.68 | -0.06 (-0.44%) | 14,203,930 |
| 3 Apr 2023 | CNY | 13.55 | 13.78 | 13.55 | 13.74 | 13.74 | +0.18 (+1.33%) | 15,130,430 |
| 31 Mar 2023 | CNY | 13.51 | 13.75 | 13.47 | 13.56 | 13.56 | +0.04 (+0.30%) | 20,011,133 |
| 30 Mar 2023 | CNY | 13.4 | 13.53 | 13.31 | 13.52 | 13.52 | +0.13 (+0.97%) | 12,499,725 |
