| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 13.24 | 13.64 | 13.21 | 13.31 | 13.31 | +0.04 (+0.30%) | 3,422,884 |
| 28 Apr 2023 | CNY | 13.48 | 13.74 | 13.15 | 13.27 | 13.27 | -0.21 (-1.56%) | 4,444,560 |
| 27 Apr 2023 | CNY | 13.64 | 13.84 | 13.4 | 13.48 | 13.48 | -0.05 (-0.37%) | 4,996,936 |
| 26 Apr 2023 | CNY | 13.6 | 13.76 | 13.44 | 13.53 | 13.53 | -0.07 (-0.51%) | 3,218,686 |
| 25 Apr 2023 | CNY | 14.32 | 14.32 | 13.44 | 13.6 | 13.6 | -0.56 (-3.95%) | 5,547,640 |
| 24 Apr 2023 | CNY | 14.49 | 14.83 | 14 | 14.16 | 14.16 | -0.18 (-1.26%) | 4,962,637 |
| 21 Apr 2023 | CNY | 14.35 | 14.82 | 14.32 | 14.34 | 14.34 | -0.04 (-0.28%) | 4,571,081 |
| 20 Apr 2023 | CNY | 14.41 | 14.72 | 14.22 | 14.38 | 14.38 | -0.03 (-0.21%) | 3,090,667 |
| 19 Apr 2023 | CNY | 14.41 | 14.58 | 14.15 | 14.41 | 14.41 | +0.09 (+0.63%) | 4,491,042 |
| 18 Apr 2023 | CNY | 14.5 | 14.8 | 14.21 | 14.32 | 14.32 | -0.17 (-1.17%) | 4,914,210 |
| 17 Apr 2023 | CNY | 14.92 | 15 | 14.37 | 14.49 | 14.49 | -0.55 (-3.66%) | 7,272,535 |
| 14 Apr 2023 | CNY | 15.05 | 15.39 | 14.61 | 15.04 | 15.04 | +0.1 (+0.67%) | 13,176,319 |
| 13 Apr 2023 | CNY | 14 | 15.46 | 13.78 | 14.94 | 14.94 | +0.77 (+5.43%) | 13,983,273 |
| 12 Apr 2023 | CNY | 14.4 | 14.48 | 13.93 | 14.17 | 14.17 | -0.08 (-0.56%) | 6,707,763 |
| 11 Apr 2023 | CNY | 14.4 | 14.48 | 13.9 | 14.25 | 14.25 | -0.11 (-0.77%) | 12,037,308 |
| 10 Apr 2023 | CNY | 14.18 | 14.5 | 13.86 | 14.36 | 14.36 | +0.17 (+1.20%) | 13,184,620 |
| 7 Apr 2023 | CNY | 13.17 | 14.26 | 13.13 | 14.19 | 14.19 | +1.27 (+9.83%) | 17,927,179 |
| 6 Apr 2023 | CNY | 12.38 | 13.29 | 12.11 | 12.92 | 12.92 | +0.68 (+5.56%) | 16,882,639 |
| 4 Apr 2023 | CNY | 11.85 | 12.3 | 11.85 | 12.24 | 12.24 | +0.43 (+3.64%) | 9,732,480 |
| 3 Apr 2023 | CNY | 11.78 | 11.95 | 11.52 | 11.81 | 11.81 | -0.03 (-0.25%) | 7,491,905 |
| 31 Mar 2023 | CNY | 11.51 | 12.1 | 11.51 | 11.84 | 11.84 | +0.26 (+2.25%) | 7,108,630 |
| 30 Mar 2023 | CNY | 11.41 | 11.75 | 11.31 | 11.58 | 11.58 | +0.2 (+1.76%) | 6,098,570 |
| 29 Mar 2023 | CNY | 11.52 | 11.53 | 11.25 | 11.38 | 11.38 | -0.06 (-0.52%) | 5,532,444 |
| 28 Mar 2023 | CNY | 11.64 | 12.55 | 11.34 | 11.44 | 11.44 | +0.02 (+0.18%) | 16,262,705 |
| 27 Mar 2023 | CNY | 11.28 | 11.56 | 11.28 | 11.42 | 11.42 | +0.15 (+1.33%) | 5,473,572 |
| 24 Mar 2023 | CNY | 11.27 | 11.48 | 11.21 | 11.27 | 11.27 | -0.01 (-0.09%) | 4,924,929 |
| 23 Mar 2023 | CNY | 11.59 | 11.59 | 11.2 | 11.28 | 11.28 | -0.28 (-2.42%) | 9,132,173 |
| 22 Mar 2023 | CNY | 11.5 | 11.65 | 11.47 | 11.56 | 11.56 | +0.05 (+0.43%) | 5,610,204 |
| 21 Mar 2023 | CNY | 11.46 | 11.77 | 11.36 | 11.51 | 11.51 | +0.08 (+0.70%) | 9,489,309 |
| 20 Mar 2023 | CNY | 11.89 | 11.9 | 11.38 | 11.43 | 11.43 | -0.4 (-3.38%) | 5,690,904 |
