| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2023 | CNY | 13.74 | 13.81 | 13.39 | 13.58 | 13.58 | -0.18 (-1.31%) | 5,186,880 |
| 11 May 2023 | CNY | 13.74 | 13.85 | 13.68 | 13.76 | 13.76 | +0.04 (+0.29%) | 5,109,100 |
| 10 May 2023 | CNY | 13.89 | 13.98 | 13.61 | 13.72 | 13.72 | -0.17 (-1.22%) | 6,758,889 |
| 9 May 2023 | CNY | 14.13 | 14.18 | 13.72 | 13.89 | 13.89 | -0.04 (-0.29%) | 11,374,484 |
| 8 May 2023 | CNY | 14.05 | 14.3 | 13.52 | 13.93 | 13.93 | -0.04 (-0.29%) | 14,782,868 |
| 5 May 2023 | CNY | 14.61 | 14.69 | 13.9 | 13.97 | 13.97 | -0.54 (-3.72%) | 15,444,660 |
| 4 May 2023 | CNY | 14.37 | 15.08 | 14.14 | 14.51 | 14.51 | -0.25 (-1.69%) | 22,226,822 |
| 28 Apr 2023 | CNY | 14.41 | 15.08 | 13.74 | 14.76 | 14.76 | +1.04 (+7.58%) | 36,503,505 |
| 27 Apr 2023 | CNY | 13.41 | 13.72 | 13.09 | 13.72 | 13.72 | +1.25 (+10.02%) | 32,449,966 |
| 26 Apr 2023 | CNY | 11.46 | 12.47 | 11.42 | 12.47 | 12.47 | +1.13 (+9.96%) | 4,571,555 |
| 25 Apr 2023 | CNY | 11.55 | 11.59 | 11.18 | 11.34 | 11.34 | -0.14 (-1.22%) | 2,761,184 |
| 24 Apr 2023 | CNY | 11.88 | 11.9 | 11.43 | 11.48 | 11.48 | -0.4 (-3.37%) | 5,663,881 |
| 21 Apr 2023 | CNY | 12.16 | 12.38 | 11.87 | 11.88 | 11.88 | -0.28 (-2.30%) | 4,587,571 |
| 20 Apr 2023 | CNY | 12.17 | 12.28 | 12.09 | 12.16 | 12.16 | -0.08 (-0.65%) | 2,626,734 |
| 19 Apr 2023 | CNY | 12.28 | 12.33 | 12.13 | 12.24 | 12.24 | -0.1 (-0.81%) | 2,869,374 |
| 18 Apr 2023 | CNY | 12.4 | 12.48 | 12.28 | 12.34 | 12.34 | -0.13 (-1.04%) | 3,445,461 |
| 17 Apr 2023 | CNY | 12.45 | 12.56 | 12.4 | 12.47 | 12.47 | +0.02 (+0.16%) | 2,370,299 |
| 14 Apr 2023 | CNY | 12.72 | 12.8 | 12.45 | 12.45 | 12.45 | -0.25 (-1.97%) | 4,362,256 |
| 13 Apr 2023 | CNY | 12.6 | 12.8 | 12.5 | 12.7 | 12.7 | +0.07 (+0.55%) | 3,985,016 |
| 12 Apr 2023 | CNY | 12.67 | 12.88 | 12.57 | 12.63 | 12.63 | -0.04 (-0.32%) | 4,210,200 |
| 11 Apr 2023 | CNY | 12.79 | 12.84 | 12.61 | 12.67 | 12.67 | -0.09 (-0.71%) | 2,932,290 |
| 10 Apr 2023 | CNY | 13.06 | 13.1 | 12.68 | 12.76 | 12.76 | -0.34 (-2.60%) | 4,489,432 |
| 7 Apr 2023 | CNY | 13.36 | 13.4 | 13.07 | 13.1 | 13.1 | -0.28 (-2.09%) | 4,209,615 |
| 6 Apr 2023 | CNY | 13.55 | 13.6 | 13.23 | 13.38 | 13.38 | -0.19 (-1.40%) | 4,383,210 |
| 4 Apr 2023 | CNY | 13.17 | 13.65 | 13.08 | 13.57 | 13.57 | +0.4 (+3.04%) | 8,128,993 |
| 3 Apr 2023 | CNY | 13.35 | 13.35 | 12.95 | 13.17 | 13.17 | -0.28 (-2.08%) | 10,523,328 |
| 31 Mar 2023 | CNY | 12.81 | 13.53 | 12.72 | 13.45 | 13.45 | +0.69 (+5.41%) | 10,782,503 |
| 30 Mar 2023 | CNY | 12.51 | 12.8 | 12.41 | 12.76 | 12.76 | +0.19 (+1.51%) | 5,104,915 |
| 29 Mar 2023 | CNY | 12.19 | 12.62 | 12.12 | 12.57 | 12.57 | +0.45 (+3.71%) | 3,990,456 |
| 28 Mar 2023 | CNY | 12.07 | 12.23 | 12.01 | 12.12 | 12.12 | +0.05 (+0.41%) | 1,582,921 |
