| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 13.45 | 13.58 | 13.41 | 13.57 | 13.57 | +0.09 (+0.67%) | 845,610 |
| 12 May 2023 | CNY | 13.66 | 13.67 | 13.44 | 13.48 | 13.48 | -0.14 (-1.03%) | 569,494 |
| 11 May 2023 | CNY | 13.36 | 13.65 | 13.34 | 13.62 | 13.62 | +0.31 (+2.33%) | 1,084,205 |
| 10 May 2023 | CNY | 13.28 | 13.38 | 13.21 | 13.31 | 13.31 | +0.05 (+0.38%) | 524,413 |
| 9 May 2023 | CNY | 13.32 | 13.55 | 13.21 | 13.26 | 13.26 | -0.09 (-0.67%) | 795,027 |
| 8 May 2023 | CNY | 13.37 | 13.46 | 13.21 | 13.35 | 13.35 | +0.05 (+0.38%) | 742,416 |
| 5 May 2023 | CNY | 13.55 | 13.59 | 13.19 | 13.3 | 13.3 | -0.16 (-1.19%) | 825,107 |
| 4 May 2023 | CNY | 13.35 | 13.59 | 13.18 | 13.46 | 13.46 | +0.13 (+0.98%) | 1,028,082 |
| 28 Apr 2023 | CNY | 12.69 | 13.37 | 12.66 | 13.33 | 13.33 | +0.47 (+3.65%) | 1,602,278 |
| 27 Apr 2023 | CNY | 12.83 | 13.05 | 12.75 | 12.86 | 12.86 | +0.03 (+0.23%) | 1,125,715 |
| 26 Apr 2023 | CNY | 12.76 | 12.93 | 12.63 | 12.83 | 12.83 | +0.1 (+0.79%) | 705,525 |
| 25 Apr 2023 | CNY | 13.17 | 13.25 | 12.5 | 12.73 | 12.73 | -0.33 (-2.53%) | 1,449,752 |
| 24 Apr 2023 | CNY | 13.21 | 13.29 | 12.92 | 13.06 | 13.06 | -0.14 (-1.06%) | 1,264,364 |
| 21 Apr 2023 | CNY | 13.78 | 13.79 | 13.2 | 13.2 | 13.2 | -0.64 (-4.62%) | 1,973,465 |
| 20 Apr 2023 | CNY | 14.37 | 14.39 | 13.78 | 13.84 | 13.84 | -0.6 (-4.16%) | 2,571,845 |
| 19 Apr 2023 | CNY | 14.58 | 14.7 | 14.44 | 14.44 | 14.44 | -0.14 (-0.96%) | 754,035 |
| 18 Apr 2023 | CNY | 14.74 | 14.81 | 14.57 | 14.58 | 14.58 | -0.19 (-1.29%) | 811,391 |
| 17 Apr 2023 | CNY | 14.79 | 14.93 | 14.71 | 14.77 | 14.77 | -0.08 (-0.54%) | 1,054,949 |
| 14 Apr 2023 | CNY | 14.72 | 14.92 | 14.58 | 14.85 | 14.85 | +0.18 (+1.23%) | 1,596,409 |
| 13 Apr 2023 | CNY | 14.79 | 14.79 | 14.5 | 14.67 | 14.67 | -0.08 (-0.54%) | 904,957 |
| 12 Apr 2023 | CNY | 14.41 | 14.79 | 14.32 | 14.75 | 14.75 | +0.41 (+2.86%) | 1,539,337 |
| 11 Apr 2023 | CNY | 14.41 | 14.42 | 14.18 | 14.34 | 14.34 | -0.11 (-0.76%) | 1,068,817 |
| 10 Apr 2023 | CNY | 14.79 | 14.8 | 14.37 | 14.45 | 14.45 | -0.22 (-1.50%) | 1,270,113 |
| 7 Apr 2023 | CNY | 14.48 | 14.7 | 14.43 | 14.67 | 14.67 | +0.16 (+1.10%) | 1,329,273 |
| 6 Apr 2023 | CNY | 14.25 | 14.63 | 14.11 | 14.51 | 14.51 | +0.26 (+1.82%) | 1,503,022 |
| 4 Apr 2023 | CNY | 14.31 | 14.46 | 14.23 | 14.25 | 14.25 | -0.09 (-0.63%) | 1,296,682 |
| 3 Apr 2023 | CNY | 14.39 | 14.39 | 14.19 | 14.34 | 14.34 | -0.05 (-0.35%) | 1,245,374 |
| 31 Mar 2023 | CNY | 14.21 | 14.4 | 14.14 | 14.39 | 14.39 | +0.21 (+1.48%) | 998,719 |
| 30 Mar 2023 | CNY | 14.39 | 14.4 | 14.11 | 14.18 | 14.18 | -0.08 (-0.56%) | 684,335 |
| 29 Mar 2023 | CNY | 14.48 | 14.55 | 14.23 | 14.26 | 14.26 | -0.24 (-1.66%) | 1,190,023 |
