| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 15.16 | 15.28 | 14.94 | 14.96 | 14.96 | -0.19 (-1.25%) | 11,013,790 |
| 22 May 2023 | CNY | 14.95 | 15.23 | 14.81 | 15.15 | 15.15 | +0.21 (+1.41%) | 12,672,476 |
| 19 May 2023 | CNY | 15.11 | 15.11 | 14.83 | 14.94 | 14.94 | -0.19 (-1.26%) | 8,616,367 |
| 18 May 2023 | CNY | 15.39 | 15.39 | 14.96 | 15.13 | 15.13 | -0.26 (-1.69%) | 15,062,960 |
| 17 May 2023 | CNY | 15.33 | 15.48 | 15.11 | 15.39 | 15.39 | +0.06 (+0.39%) | 13,528,741 |
| 16 May 2023 | CNY | 15.63 | 15.63 | 15.22 | 15.33 | 15.33 | -0.3 (-1.92%) | 23,455,751 |
| 15 May 2023 | CNY | 14.61 | 15.63 | 14.61 | 15.63 | 15.63 | +1.06 (+7.28%) | 36,327,007 |
| 12 May 2023 | CNY | 14.79 | 15.07 | 14.54 | 14.57 | 14.57 | -0.25 (-1.69%) | 12,338,489 |
| 11 May 2023 | CNY | 14.77 | 14.91 | 14.64 | 14.82 | 14.82 | +0.12 (+0.82%) | 9,525,970 |
| 10 May 2023 | CNY | 14.42 | 14.8 | 14.39 | 14.7 | 14.7 | +0.26 (+1.80%) | 10,915,100 |
| 9 May 2023 | CNY | 14.55 | 14.7 | 14.32 | 14.44 | 14.44 | -0.13 (-0.89%) | 10,542,300 |
| 8 May 2023 | CNY | 14.46 | 14.69 | 14.43 | 14.57 | 14.57 | +0.16 (+1.11%) | 9,556,473 |
| 5 May 2023 | CNY | 14.69 | 14.71 | 14.31 | 14.41 | 14.41 | -0.3 (-2.04%) | 11,339,563 |
| 4 May 2023 | CNY | 14.64 | 14.91 | 14.55 | 14.71 | 14.71 | +0.07 (+0.48%) | 13,035,013 |
| 28 Apr 2023 | CNY | 14.63 | 14.85 | 14.45 | 14.64 | 14.64 | +0.14 (+0.97%) | 12,612,104 |
| 27 Apr 2023 | CNY | 14.46 | 14.63 | 14.32 | 14.5 | 14.5 | -0.04 (-0.28%) | 10,773,400 |
| 26 Apr 2023 | CNY | 14.13 | 14.92 | 13.97 | 14.54 | 14.54 | +0.43 (+3.05%) | 16,521,402 |
| 25 Apr 2023 | CNY | 14.78 | 14.8 | 13.86 | 14.11 | 14.11 | -0.76 (-5.11%) | 19,944,386 |
| 24 Apr 2023 | CNY | 14.42 | 15.19 | 14.22 | 14.87 | 14.87 | +0.41 (+2.84%) | 15,126,364 |
| 21 Apr 2023 | CNY | 15.03 | 15.22 | 14.44 | 14.46 | 14.46 | -0.62 (-4.11%) | 17,311,735 |
| 20 Apr 2023 | CNY | 15.48 | 15.49 | 15.01 | 15.08 | 15.08 | -0.41 (-2.65%) | 13,037,762 |
| 19 Apr 2023 | CNY | 15.66 | 15.69 | 15.47 | 15.49 | 15.49 | -0.23 (-1.46%) | 10,794,798 |
| 18 Apr 2023 | CNY | 15.9 | 16.27 | 15.67 | 15.72 | 15.72 | -0.16 (-1.01%) | 18,692,397 |
| 17 Apr 2023 | CNY | 15.82 | 15.95 | 15.74 | 15.88 | 15.88 | +0.06 (+0.38%) | 11,681,835 |
| 14 Apr 2023 | CNY | 15.1 | 16 | 15.06 | 15.82 | 15.82 | +0.57 (+3.74%) | 24,711,574 |
| 13 Apr 2023 | CNY | 15.46 | 15.53 | 15.25 | 15.25 | 15.25 | -0.21 (-1.36%) | 10,510,890 |
| 12 Apr 2023 | CNY | 15.76 | 15.8 | 15.43 | 15.46 | 15.46 | -0.3 (-1.90%) | 12,086,089 |
| 11 Apr 2023 | CNY | 15.65 | 15.79 | 15.5 | 15.76 | 15.76 | +0.08 (+0.51%) | 10,493,590 |
| 10 Apr 2023 | CNY | 15.72 | 15.78 | 15.56 | 15.68 | 15.68 | +0.01 (+0.06%) | 11,147,989 |
| 7 Apr 2023 | CNY | 16 | 16.15 | 15.64 | 15.67 | 15.67 | -0.36 (-2.25%) | 17,490,889 |
