| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 15.17 | 15.66 | 15.01 | 15.61 | 15.61 | +0.45 (+2.97%) | 8,619,440 |
| 17 May 2023 | CNY | 14.64 | 15.2 | 14.5 | 15.16 | 15.16 | +0.52 (+3.55%) | 5,657,150 |
| 16 May 2023 | CNY | 15.09 | 15.09 | 14.61 | 14.64 | 14.64 | -0.45 (-2.98%) | 5,003,000 |
| 15 May 2023 | CNY | 15.14 | 15.21 | 14.74 | 15.09 | 15.09 | -0.12 (-0.79%) | 6,286,050 |
| 12 May 2023 | CNY | 15.3 | 15.51 | 15.12 | 15.21 | 15.21 | -0.09 (-0.59%) | 5,344,900 |
| 11 May 2023 | CNY | 15.57 | 15.58 | 15.25 | 15.3 | 15.3 | -0.12 (-0.78%) | 6,453,857 |
| 10 May 2023 | CNY | 15.02 | 15.58 | 15.02 | 15.42 | 15.42 | +0.19 (+1.25%) | 7,386,900 |
| 9 May 2023 | CNY | 15.32 | 15.58 | 15.12 | 15.23 | 15.23 | -0.25 (-1.61%) | 7,755,800 |
| 8 May 2023 | CNY | 15.39 | 15.68 | 15.12 | 15.48 | 15.48 | +0.14 (+0.91%) | 9,388,000 |
| 5 May 2023 | CNY | 14.95 | 15.4 | 14.86 | 15.34 | 15.34 | +0.44 (+2.95%) | 11,755,550 |
| 4 May 2023 | CNY | 15.02 | 15.22 | 14.49 | 14.9 | 14.9 | +0.04 (+0.27%) | 9,508,400 |
| 28 Apr 2023 | CNY | 14.22 | 14.91 | 14.2 | 14.86 | 14.86 | +0.63 (+4.43%) | 9,384,400 |
| 27 Apr 2023 | CNY | 14.5 | 14.62 | 14.02 | 14.23 | 14.23 | -0.27 (-1.86%) | 9,930,637 |
| 26 Apr 2023 | CNY | 15 | 15.3 | 14.33 | 14.5 | 14.5 | -0.6 (-3.97%) | 14,632,801 |
| 25 Apr 2023 | CNY | 14.83 | 15.58 | 14.51 | 15.1 | 15.1 | -0.16 (-1.05%) | 17,097,476 |
| 24 Apr 2023 | CNY | 15.9 | 15.91 | 15.26 | 15.26 | 15.26 | -1.7 (-10.02%) | 20,546,300 |
| 21 Apr 2023 | CNY | 17.23 | 18.14 | 16.77 | 16.96 | 16.96 | +0.08 (+0.47%) | 33,924,766 |
| 20 Apr 2023 | CNY | 16.57 | 16.88 | 16.48 | 16.88 | 16.88 | +0.31 (+1.87%) | 12,015,393 |
| 19 Apr 2023 | CNY | 16.43 | 16.99 | 16.38 | 16.57 | 16.57 | -0.09 (-0.54%) | 11,310,800 |
| 18 Apr 2023 | CNY | 16.41 | 16.91 | 16.1 | 16.66 | 16.66 | +0.26 (+1.59%) | 11,994,100 |
| 17 Apr 2023 | CNY | 16.7 | 16.86 | 16.26 | 16.4 | 16.4 | -0.37 (-2.21%) | 9,997,200 |
| 14 Apr 2023 | CNY | 16.88 | 17.19 | 16.4 | 16.77 | 16.77 | +0.01 (+0.06%) | 11,111,000 |
| 13 Apr 2023 | CNY | 17 | 17.25 | 16.73 | 16.76 | 16.76 | -0.38 (-2.22%) | 12,148,000 |
| 12 Apr 2023 | CNY | 17.48 | 17.48 | 16.8 | 17.14 | 17.14 | 0.0 (0.0%) | 15,693,570 |
| 11 Apr 2023 | CNY | 16.45 | 17.14 | 16.45 | 17.14 | 17.14 | +0.44 (+2.63%) | 13,584,150 |
| 10 Apr 2023 | CNY | 17.86 | 17.87 | 16.62 | 16.7 | 16.7 | -0.91 (-5.17%) | 17,533,606 |
| 7 Apr 2023 | CNY | 17.46 | 17.86 | 17.22 | 17.61 | 17.61 | +0.17 (+0.97%) | 17,564,028 |
| 6 Apr 2023 | CNY | 17.3 | 17.68 | 17.13 | 17.44 | 17.44 | -0.53 (-2.95%) | 18,530,806 |
| 4 Apr 2023 | CNY | 18.02 | 18.3 | 17.71 | 17.97 | 17.97 | -0.36 (-1.96%) | 21,039,176 |
| 3 Apr 2023 | CNY | 18.25 | 18.44 | 17.96 | 18.33 | 18.33 | +0.12 (+0.66%) | 22,795,656 |
