| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 13.81 | 14.11 | 13.8 | 14.09 | 14.09 | +0.24 (+1.73%) | 684,589 |
| 12 May 2023 | CNY | 14.24 | 14.31 | 13.83 | 13.85 | 13.85 | -0.36 (-2.53%) | 1,075,754 |
| 11 May 2023 | CNY | 14.2 | 14.28 | 14.06 | 14.21 | 14.21 | 0.0 (0.0%) | 888,541 |
| 10 May 2023 | CNY | 14.18 | 14.42 | 14.13 | 14.21 | 14.21 | +0.03 (+0.21%) | 591,482 |
| 9 May 2023 | CNY | 14.65 | 14.78 | 14.18 | 14.18 | 14.18 | -0.35 (-2.41%) | 1,179,022 |
| 8 May 2023 | CNY | 14.22 | 14.85 | 14.08 | 14.53 | 14.53 | +0.4 (+2.83%) | 1,348,847 |
| 5 May 2023 | CNY | 14.65 | 14.66 | 13.92 | 14.13 | 14.13 | -0.59 (-4.01%) | 1,838,074 |
| 4 May 2023 | CNY | 14.74 | 14.99 | 14.55 | 14.72 | 14.72 | -0.12 (-0.81%) | 1,524,678 |
| 28 Apr 2023 | CNY | 14.87 | 15.14 | 14.5 | 14.84 | 14.84 | -0.09 (-0.60%) | 1,914,877 |
| 27 Apr 2023 | CNY | 14.88 | 15.41 | 14.86 | 14.93 | 14.93 | -0.16 (-1.06%) | 2,576,879 |
| 26 Apr 2023 | CNY | 16.39 | 16.93 | 15.06 | 15.09 | 15.09 | -2.39 (-13.67%) | 4,777,429 |
| 25 Apr 2023 | CNY | 18.32 | 18.47 | 17.01 | 17.48 | 17.48 | -0.98 (-5.31%) | 2,831,847 |
| 24 Apr 2023 | CNY | 18.85 | 19.03 | 18.3 | 18.46 | 18.46 | -0.24 (-1.28%) | 1,607,649 |
| 21 Apr 2023 | CNY | 19.24 | 19.45 | 18.52 | 18.7 | 18.7 | -0.35 (-1.84%) | 1,888,760 |
| 20 Apr 2023 | CNY | 19.56 | 19.57 | 18.88 | 19.05 | 19.05 | -0.5 (-2.56%) | 2,285,308 |
| 19 Apr 2023 | CNY | 18.51 | 19.76 | 18.51 | 19.55 | 19.55 | +0.8 (+4.27%) | 3,582,095 |
| 18 Apr 2023 | CNY | 18.55 | 18.87 | 18 | 18.75 | 18.75 | +0.08 (+0.43%) | 2,693,393 |
| 17 Apr 2023 | CNY | 17.46 | 18.89 | 17.32 | 18.67 | 18.67 | +1.27 (+7.30%) | 5,108,111 |
| 14 Apr 2023 | CNY | 17.35 | 17.64 | 17.08 | 17.4 | 17.4 | +0.19 (+1.10%) | 967,926 |
| 13 Apr 2023 | CNY | 17.25 | 17.85 | 17.03 | 17.21 | 17.21 | -0.04 (-0.23%) | 1,606,870 |
| 12 Apr 2023 | CNY | 16.89 | 17.25 | 16.66 | 17.25 | 17.25 | +0.48 (+2.86%) | 871,688 |
| 11 Apr 2023 | CNY | 16.88 | 16.94 | 16.63 | 16.77 | 16.77 | -0.05 (-0.30%) | 1,010,343 |
| 10 Apr 2023 | CNY | 17.27 | 17.27 | 16.79 | 16.82 | 16.82 | -0.31 (-1.81%) | 1,267,339 |
| 7 Apr 2023 | CNY | 17.07 | 17.48 | 17.01 | 17.13 | 17.13 | -0.01 (-0.06%) | 1,028,994 |
| 6 Apr 2023 | CNY | 17.01 | 17.38 | 16.85 | 17.14 | 17.14 | +0.14 (+0.82%) | 1,324,237 |
| 4 Apr 2023 | CNY | 17.6 | 17.65 | 16.91 | 17 | 17 | -0.5 (-2.86%) | 1,481,216 |
| 3 Apr 2023 | CNY | 17.6 | 17.78 | 17.45 | 17.5 | 17.5 | -0.1 (-0.57%) | 948,754 |
| 31 Mar 2023 | CNY | 18.02 | 18.02 | 17.56 | 17.6 | 17.6 | -0.24 (-1.35%) | 612,164 |
| 30 Mar 2023 | CNY | 17.96 | 18.2 | 17.53 | 17.84 | 17.84 | +0.08 (+0.45%) | 955,265 |
| 29 Mar 2023 | CNY | 17.89 | 18.13 | 17.65 | 17.76 | 17.76 | -0.22 (-1.22%) | 1,576,710 |
