| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.38 | 14.56 | 14.31 | 14.39 | 14.39 | -0.05 (-0.35%) | 5,038,560 |
| 22 May 2023 | CNY | 14.53 | 14.7 | 14.4 | 14.44 | 14.44 | -0.13 (-0.89%) | 6,263,251 |
| 19 May 2023 | CNY | 14.8 | 14.8 | 14.48 | 14.57 | 14.57 | -0.16 (-1.09%) | 6,994,307 |
| 18 May 2023 | CNY | 15.15 | 15.15 | 14.55 | 14.73 | 14.73 | -0.37 (-2.45%) | 12,242,766 |
| 17 May 2023 | CNY | 14.83 | 15.1 | 14.66 | 15.1 | 15.1 | +0.3 (+2.03%) | 7,167,734 |
| 16 May 2023 | CNY | 14.93 | 15.15 | 14.7 | 14.8 | 14.8 | -0.08 (-0.54%) | 9,127,446 |
| 15 May 2023 | CNY | 14.6 | 15 | 14.58 | 14.88 | 14.88 | +0.13 (+0.88%) | 8,795,568 |
| 12 May 2023 | CNY | 15.1 | 15.13 | 14.68 | 14.75 | 14.75 | -0.31 (-2.06%) | 8,827,572 |
| 11 May 2023 | CNY | 15.05 | 15.12 | 14.69 | 15.06 | 15.06 | +0.05 (+0.33%) | 11,320,295 |
| 10 May 2023 | CNY | 14.35 | 15.17 | 14.35 | 15.01 | 15.01 | +0.61 (+4.24%) | 18,392,224 |
| 9 May 2023 | CNY | 14.51 | 14.58 | 14.1 | 14.4 | 14.4 | +0.01 (+0.07%) | 10,602,966 |
| 8 May 2023 | CNY | 14.31 | 14.77 | 14.29 | 14.39 | 14.39 | +0.09 (+0.63%) | 13,326,066 |
| 5 May 2023 | CNY | 14.59 | 14.64 | 14.1 | 14.3 | 14.3 | -0.34 (-2.32%) | 12,815,850 |
| 4 May 2023 | CNY | 14.8 | 14.93 | 14.49 | 14.64 | 14.64 | -0.16 (-1.08%) | 12,682,863 |
| 28 Apr 2023 | CNY | 14.9 | 15.06 | 14.42 | 14.8 | 14.8 | -0.04 (-0.27%) | 13,750,606 |
| 27 Apr 2023 | CNY | 14.89 | 15.09 | 14.64 | 14.84 | 14.84 | -0.02 (-0.13%) | 21,363,761 |
| 26 Apr 2023 | CNY | 14.31 | 14.97 | 14.29 | 14.86 | 14.86 | +0.54 (+3.77%) | 24,707,243 |
| 25 Apr 2023 | CNY | 14.39 | 14.57 | 14 | 14.32 | 14.32 | -0.05 (-0.35%) | 15,716,458 |
| 24 Apr 2023 | CNY | 14.11 | 14.61 | 13.98 | 14.37 | 14.37 | +0.31 (+2.20%) | 20,358,647 |
| 21 Apr 2023 | CNY | 14.21 | 14.46 | 14.03 | 14.06 | 14.06 | -0.21 (-1.47%) | 13,180,346 |
| 20 Apr 2023 | CNY | 14.39 | 14.53 | 14.19 | 14.27 | 14.27 | -0.12 (-0.83%) | 11,214,865 |
| 19 Apr 2023 | CNY | 14.41 | 14.55 | 14.26 | 14.39 | 14.39 | -0.06 (-0.42%) | 14,716,886 |
| 18 Apr 2023 | CNY | 14.69 | 14.81 | 14.3 | 14.45 | 14.45 | -0.19 (-1.30%) | 22,791,764 |
| 17 Apr 2023 | CNY | 14 | 14.72 | 13.61 | 14.64 | 14.64 | +1.15 (+8.52%) | 36,325,016 |
| 14 Apr 2023 | CNY | 13.55 | 13.99 | 13.41 | 13.49 | 13.49 | +0.01 (+0.07%) | 30,049,050 |
| 13 Apr 2023 | CNY | 13 | 13.72 | 12.96 | 13.48 | 13.48 | +0.53 (+4.09%) | 29,186,850 |
| 12 Apr 2023 | CNY | 12.65 | 12.97 | 12.6 | 12.95 | 12.95 | +0.27 (+2.13%) | 9,406,087 |
| 11 Apr 2023 | CNY | 12.46 | 12.88 | 12.42 | 12.68 | 12.68 | +0.17 (+1.36%) | 9,023,051 |
| 10 Apr 2023 | CNY | 12.56 | 12.6 | 12.42 | 12.51 | 12.51 | -0.07 (-0.56%) | 4,636,556 |
| 7 Apr 2023 | CNY | 12.24 | 12.62 | 12.24 | 12.58 | 12.58 | +0.34 (+2.78%) | 6,959,017 |
