| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 13.68 | 13.77 | 13.56 | 13.72 | 13.72 | +0.05 (+0.37%) | 4,143,766 |
| 15 May 2023 | CNY | 13.47 | 13.7 | 13.4 | 13.67 | 13.67 | +0.19 (+1.41%) | 4,868,468 |
| 12 May 2023 | CNY | 13.42 | 13.76 | 13.42 | 13.48 | 13.48 | 0.0 (0.0%) | 5,605,486 |
| 11 May 2023 | CNY | 13.48 | 13.84 | 13.45 | 13.48 | 13.48 | +0.06 (+0.45%) | 7,042,577 |
| 10 May 2023 | CNY | 13.36 | 13.5 | 13.21 | 13.42 | 13.42 | +0.01 (+0.07%) | 6,194,257 |
| 9 May 2023 | CNY | 13.62 | 13.7 | 13.39 | 13.41 | 13.41 | -0.25 (-1.83%) | 5,611,778 |
| 8 May 2023 | CNY | 13.88 | 14.08 | 13.62 | 13.66 | 13.66 | -0.22 (-1.59%) | 6,367,550 |
| 5 May 2023 | CNY | 14.17 | 14.24 | 13.85 | 13.88 | 13.88 | -0.31 (-2.18%) | 7,444,103 |
| 4 May 2023 | CNY | 14.2 | 14.39 | 14.08 | 14.19 | 14.19 | -0.05 (-0.35%) | 9,728,541 |
| 28 Apr 2023 | CNY | 14.03 | 14.66 | 14.03 | 14.24 | 14.24 | +0.27 (+1.93%) | 19,106,711 |
| 27 Apr 2023 | CNY | 13.06 | 14.1 | 13.06 | 13.97 | 13.97 | +1.1 (+8.55%) | 24,629,859 |
| 26 Apr 2023 | CNY | 12.39 | 12.88 | 12.34 | 12.87 | 12.87 | +0.48 (+3.87%) | 6,289,605 |
| 25 Apr 2023 | CNY | 13 | 13 | 12.09 | 12.39 | 12.39 | -0.59 (-4.55%) | 9,962,978 |
| 24 Apr 2023 | CNY | 13.07 | 13.18 | 12.88 | 12.98 | 12.98 | -0.05 (-0.38%) | 4,449,441 |
| 21 Apr 2023 | CNY | 13.1 | 13.31 | 13.01 | 13.03 | 13.03 | -0.09 (-0.69%) | 4,799,148 |
| 20 Apr 2023 | CNY | 13.3 | 13.37 | 13.09 | 13.12 | 13.12 | -0.21 (-1.58%) | 4,701,485 |
| 19 Apr 2023 | CNY | 13.52 | 13.56 | 13.3 | 13.33 | 13.33 | -0.19 (-1.41%) | 4,535,716 |
| 18 Apr 2023 | CNY | 13.61 | 13.78 | 13.51 | 13.52 | 13.52 | -0.16 (-1.17%) | 3,504,098 |
| 17 Apr 2023 | CNY | 13.58 | 13.68 | 13.48 | 13.68 | 13.68 | +0.11 (+0.81%) | 3,852,299 |
| 14 Apr 2023 | CNY | 13.73 | 13.86 | 13.47 | 13.57 | 13.57 | -0.09 (-0.66%) | 6,670,350 |
| 13 Apr 2023 | CNY | 13.4 | 13.7 | 13.32 | 13.66 | 13.66 | +0.3 (+2.25%) | 6,855,364 |
| 12 Apr 2023 | CNY | 13.5 | 13.56 | 13.33 | 13.36 | 13.36 | -0.07 (-0.52%) | 3,603,264 |
| 11 Apr 2023 | CNY | 13.56 | 13.66 | 13.38 | 13.43 | 13.43 | -0.07 (-0.52%) | 3,840,827 |
| 10 Apr 2023 | CNY | 13.67 | 13.71 | 13.43 | 13.5 | 13.5 | -0.09 (-0.66%) | 4,879,100 |
| 7 Apr 2023 | CNY | 13.25 | 13.64 | 13.25 | 13.59 | 13.59 | +0.34 (+2.57%) | 7,535,534 |
| 6 Apr 2023 | CNY | 13.39 | 13.39 | 13.19 | 13.25 | 13.25 | -0.11 (-0.82%) | 4,551,674 |
| 4 Apr 2023 | CNY | 13.31 | 13.39 | 13.23 | 13.36 | 13.36 | +0.04 (+0.30%) | 5,195,271 |
| 3 Apr 2023 | CNY | 13.41 | 13.53 | 13.22 | 13.32 | 13.32 | -0.09 (-0.67%) | 8,146,753 |
| 31 Mar 2023 | CNY | 13.61 | 13.72 | 13.38 | 13.41 | 13.41 | -0.24 (-1.76%) | 8,009,480 |
| 30 Mar 2023 | CNY | 13.81 | 13.85 | 13.54 | 13.65 | 13.65 | -0.14 (-1.02%) | 4,366,480 |
