| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 12.96 | 13.01 | 12.7 | 12.89 | 12.89 | -0.02 (-0.15%) | 4,183,424 |
| 17 May 2023 | CNY | 12.4 | 12.95 | 12.4 | 12.91 | 12.91 | +0.46 (+3.69%) | 4,919,458 |
| 16 May 2023 | CNY | 12.36 | 12.57 | 12.22 | 12.45 | 12.45 | +0.09 (+0.73%) | 4,155,800 |
| 15 May 2023 | CNY | 12.1 | 12.36 | 12.01 | 12.36 | 12.36 | +0.25 (+2.06%) | 4,910,730 |
| 12 May 2023 | CNY | 12.29 | 12.43 | 12.1 | 12.11 | 12.11 | -0.22 (-1.78%) | 2,841,854 |
| 11 May 2023 | CNY | 12.28 | 12.35 | 12.08 | 12.33 | 12.33 | +0.16 (+1.31%) | 3,096,100 |
| 10 May 2023 | CNY | 11.99 | 12.33 | 11.9 | 12.17 | 12.17 | +0.2 (+1.67%) | 4,770,028 |
| 9 May 2023 | CNY | 12.15 | 12.2 | 11.93 | 11.97 | 11.97 | -0.31 (-2.52%) | 5,637,680 |
| 8 May 2023 | CNY | 12.12 | 12.34 | 12.06 | 12.28 | 12.28 | +0.16 (+1.32%) | 4,175,572 |
| 5 May 2023 | CNY | 12.11 | 12.28 | 11.96 | 12.12 | 12.12 | +0.02 (+0.17%) | 5,571,306 |
| 4 May 2023 | CNY | 12.4 | 12.56 | 11.98 | 12.1 | 12.1 | -0.19 (-1.55%) | 6,253,878 |
| 28 Apr 2023 | CNY | 11.84 | 12.34 | 11.84 | 12.29 | 12.29 | +0.5 (+4.24%) | 6,394,690 |
| 27 Apr 2023 | CNY | 11.73 | 12.01 | 11.65 | 11.79 | 11.79 | +0.01 (+0.08%) | 4,451,200 |
| 26 Apr 2023 | CNY | 11.48 | 12.02 | 11.47 | 11.78 | 11.78 | +0.29 (+2.52%) | 7,134,186 |
| 25 Apr 2023 | CNY | 11.97 | 12.17 | 11.46 | 11.49 | 11.49 | -0.53 (-4.41%) | 7,328,180 |
| 24 Apr 2023 | CNY | 11.79 | 12.13 | 11.46 | 12.02 | 12.02 | +0.17 (+1.43%) | 11,266,583 |
| 21 Apr 2023 | CNY | 12.09 | 12.74 | 11.65 | 11.85 | 11.85 | -0.15 (-1.25%) | 20,522,779 |
| 20 Apr 2023 | CNY | 12.84 | 12.9 | 11.84 | 12 | 12 | -1.1 (-8.40%) | 18,882,140 |
| 19 Apr 2023 | CNY | 13.66 | 13.68 | 12.83 | 13.1 | 13.1 | -0.55 (-4.03%) | 12,093,227 |
| 18 Apr 2023 | CNY | 14.15 | 14.18 | 13.6 | 13.65 | 13.65 | -0.46 (-3.26%) | 8,033,696 |
| 17 Apr 2023 | CNY | 14.25 | 14.5 | 13.97 | 14.11 | 14.11 | -0.2 (-1.40%) | 7,275,178 |
| 14 Apr 2023 | CNY | 14.74 | 14.89 | 14.18 | 14.31 | 14.31 | -0.44 (-2.98%) | 5,850,378 |
| 13 Apr 2023 | CNY | 14.96 | 15 | 14.69 | 14.75 | 14.75 | -0.25 (-1.67%) | 2,238,731 |
| 12 Apr 2023 | CNY | 15.18 | 15.36 | 14.75 | 15 | 15 | -0.19 (-1.25%) | 4,912,740 |
| 11 Apr 2023 | CNY | 15.51 | 15.54 | 15 | 15.19 | 15.19 | -0.45 (-2.88%) | 3,218,240 |
| 10 Apr 2023 | CNY | 15.68 | 16.19 | 15.25 | 15.64 | 15.64 | -0.04 (-0.26%) | 5,267,684 |
| 7 Apr 2023 | CNY | 15.67 | 15.91 | 15.41 | 15.68 | 15.68 | +0.15 (+0.97%) | 1,962,710 |
| 6 Apr 2023 | CNY | 15.77 | 15.77 | 15.38 | 15.53 | 15.53 | -0.24 (-1.52%) | 2,986,860 |
| 4 Apr 2023 | CNY | 16.18 | 16.22 | 15.66 | 15.77 | 15.77 | -0.45 (-2.77%) | 3,984,960 |
| 3 Apr 2023 | CNY | 16.01 | 16.58 | 15.91 | 16.22 | 16.22 | +0.15 (+0.93%) | 5,284,681 |
