| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2023 | CNY | 13.43 | 13.68 | 13.43 | 13.53 | 13.53 | +0.05 (+0.37%) | 534,086 |
| 11 May 2023 | CNY | 13.41 | 13.54 | 13.4 | 13.48 | 13.48 | +0.07 (+0.52%) | 433,927 |
| 10 May 2023 | CNY | 13.41 | 13.45 | 13.34 | 13.41 | 13.41 | 0.0 (0.0%) | 489,900 |
| 9 May 2023 | CNY | 13.53 | 13.53 | 13.4 | 13.41 | 13.41 | -0.19 (-1.40%) | 852,085 |
| 8 May 2023 | CNY | 13.57 | 13.63 | 13.5 | 13.6 | 13.6 | +0.04 (+0.29%) | 751,468 |
| 5 May 2023 | CNY | 13.76 | 13.77 | 13.47 | 13.56 | 13.56 | -0.16 (-1.17%) | 736,219 |
| 4 May 2023 | CNY | 13.73 | 13.79 | 13.6 | 13.72 | 13.72 | -0.01 (-0.07%) | 813,685 |
| 28 Apr 2023 | CNY | 13.57 | 13.77 | 13.56 | 13.73 | 13.73 | +0.16 (+1.18%) | 870,093 |
| 27 Apr 2023 | CNY | 13.83 | 13.83 | 13.5 | 13.57 | 13.57 | -0.16 (-1.17%) | 960,851 |
| 26 Apr 2023 | CNY | 13.76 | 13.85 | 13.44 | 13.73 | 13.73 | -0.5 (-3.51%) | 1,679,442 |
| 25 Apr 2023 | CNY | 14.3 | 14.31 | 13.89 | 14.23 | 14.23 | -0.17 (-1.18%) | 1,113,537 |
| 24 Apr 2023 | CNY | 14.3 | 14.48 | 14.04 | 14.4 | 14.4 | +0.1 (+0.70%) | 1,231,882 |
| 21 Apr 2023 | CNY | 14.74 | 14.77 | 14.25 | 14.3 | 14.3 | -0.31 (-2.12%) | 1,301,981 |
| 20 Apr 2023 | CNY | 15.12 | 15.17 | 14.48 | 14.61 | 14.61 | -0.56 (-3.69%) | 3,037,514 |
| 19 Apr 2023 | CNY | 15.28 | 15.3 | 15.1 | 15.17 | 15.17 | -0.03 (-0.20%) | 660,041 |
| 18 Apr 2023 | CNY | 15.63 | 15.63 | 15.16 | 15.2 | 15.2 | -0.38 (-2.44%) | 1,104,875 |
| 17 Apr 2023 | CNY | 15.55 | 15.66 | 15.38 | 15.58 | 15.58 | +0.08 (+0.52%) | 876,961 |
| 14 Apr 2023 | CNY | 15.36 | 15.62 | 15.34 | 15.5 | 15.5 | +0.14 (+0.91%) | 1,075,900 |
| 13 Apr 2023 | CNY | 15.68 | 15.68 | 15.36 | 15.36 | 15.36 | -0.3 (-1.92%) | 962,527 |
| 12 Apr 2023 | CNY | 15.5 | 15.72 | 15.36 | 15.66 | 15.66 | +0.23 (+1.49%) | 685,747 |
| 11 Apr 2023 | CNY | 15.78 | 15.79 | 15.32 | 15.43 | 15.43 | -0.29 (-1.84%) | 1,503,155 |
| 10 Apr 2023 | CNY | 16.1 | 16.1 | 15.59 | 15.72 | 15.72 | -0.26 (-1.63%) | 1,520,119 |
| 7 Apr 2023 | CNY | 15.96 | 16.03 | 15.73 | 15.98 | 15.98 | +0.02 (+0.13%) | 1,375,446 |
| 6 Apr 2023 | CNY | 15.98 | 16.07 | 15.87 | 15.96 | 15.96 | -0.06 (-0.37%) | 1,092,988 |
| 4 Apr 2023 | CNY | 16.26 | 16.26 | 15.92 | 16.02 | 16.02 | -0.04 (-0.25%) | 1,623,329 |
| 3 Apr 2023 | CNY | 15.84 | 16.2 | 15.83 | 16.06 | 16.06 | +0.2 (+1.26%) | 1,794,608 |
| 31 Mar 2023 | CNY | 15.71 | 16 | 15.71 | 15.86 | 15.86 | 0.0 (0.0%) | 918,125 |
| 30 Mar 2023 | CNY | 16.01 | 16.01 | 15.6 | 15.86 | 15.86 | -0.02 (-0.13%) | 1,228,946 |
| 29 Mar 2023 | CNY | 15.65 | 16.1 | 15.63 | 15.88 | 15.88 | +0.23 (+1.47%) | 1,507,558 |
| 28 Mar 2023 | CNY | 16.1 | 16.1 | 15.63 | 15.65 | 15.65 | -0.25 (-1.57%) | 1,358,360 |
