| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.4 | 14.53 | 14.05 | 14.06 | 14.06 | -0.48 (-3.30%) | 4,966,378 |
| 22 May 2023 | CNY | 14.85 | 14.9 | 14.34 | 14.54 | 14.54 | -0.46 (-3.07%) | 6,540,805 |
| 19 May 2023 | CNY | 14.7 | 15.14 | 14.45 | 15 | 15 | +0.28 (+1.90%) | 8,032,923 |
| 18 May 2023 | CNY | 14.51 | 14.94 | 14.48 | 14.72 | 14.72 | +0.11 (+0.75%) | 6,521,863 |
| 17 May 2023 | CNY | 14.33 | 14.8 | 14.16 | 14.61 | 14.61 | +0.34 (+2.38%) | 6,678,465 |
| 16 May 2023 | CNY | 14.95 | 15.12 | 14.24 | 14.27 | 14.27 | -0.76 (-5.06%) | 7,670,400 |
| 15 May 2023 | CNY | 15.3 | 15.45 | 14.4 | 15.03 | 15.03 | -0.37 (-2.40%) | 11,876,251 |
| 12 May 2023 | CNY | 16.06 | 16.06 | 15.36 | 15.4 | 15.4 | -0.86 (-5.29%) | 11,010,509 |
| 11 May 2023 | CNY | 15.66 | 16.3 | 15.45 | 16.26 | 16.26 | +0.67 (+4.30%) | 13,488,794 |
| 10 May 2023 | CNY | 16.03 | 16.42 | 15.4 | 15.59 | 15.59 | -0.44 (-2.74%) | 10,761,125 |
| 9 May 2023 | CNY | 17.01 | 17.09 | 15.95 | 16.03 | 16.03 | -1.27 (-7.34%) | 18,461,383 |
| 8 May 2023 | CNY | 16.82 | 17.75 | 16.55 | 17.3 | 17.3 | +0.77 (+4.66%) | 24,628,842 |
| 5 May 2023 | CNY | 17 | 17 | 16.2 | 16.53 | 16.53 | -0.18 (-1.08%) | 23,226,019 |
| 4 May 2023 | CNY | 15.95 | 16.71 | 15.35 | 16.71 | 16.71 | +1.52 (+10.01%) | 24,135,734 |
| 28 Apr 2023 | CNY | 13.76 | 15.19 | 13.76 | 15.19 | 15.19 | +1.38 (+9.99%) | 4,770,000 |
| 27 Apr 2023 | CNY | 15.02 | 15.04 | 13.6 | 13.81 | 13.81 | -1.2 (-7.99%) | 12,230,609 |
| 26 Apr 2023 | CNY | 15.24 | 15.45 | 14.4 | 15.01 | 15.01 | -0.15 (-0.99%) | 11,457,046 |
| 25 Apr 2023 | CNY | 15.12 | 15.7 | 15.01 | 15.16 | 15.16 | -0.15 (-0.98%) | 13,862,472 |
| 24 Apr 2023 | CNY | 14.98 | 15.79 | 14.93 | 15.31 | 15.31 | +0.24 (+1.59%) | 13,105,340 |
| 21 Apr 2023 | CNY | 14.81 | 15.39 | 14.81 | 15.07 | 15.07 | +0.06 (+0.40%) | 14,502,640 |
| 20 Apr 2023 | CNY | 14.79 | 15.22 | 14.53 | 15.01 | 15.01 | +0.29 (+1.97%) | 16,831,367 |
| 19 Apr 2023 | CNY | 13.39 | 14.72 | 13.38 | 14.72 | 14.72 | +1.34 (+10.01%) | 8,742,871 |
| 18 Apr 2023 | CNY | 13.72 | 13.77 | 13.27 | 13.38 | 13.38 | -0.38 (-2.76%) | 6,709,663 |
| 17 Apr 2023 | CNY | 14.35 | 14.45 | 13.7 | 13.76 | 13.76 | -0.83 (-5.69%) | 10,977,242 |
| 14 Apr 2023 | CNY | 14.83 | 15.27 | 14.55 | 14.59 | 14.59 | -0.39 (-2.60%) | 13,842,083 |
| 13 Apr 2023 | CNY | 15.86 | 15.86 | 14.78 | 14.98 | 14.98 | -0.32 (-2.09%) | 26,081,921 |
| 12 Apr 2023 | CNY | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | +1.39 (+9.99%) | 6,597,814 |
| 11 Apr 2023 | CNY | 13.81 | 14.17 | 13.72 | 13.91 | 13.91 | -0.05 (-0.36%) | 4,336,880 |
| 10 Apr 2023 | CNY | 14.45 | 14.53 | 13.91 | 13.96 | 13.96 | -0.79 (-5.36%) | 9,988,294 |
| 7 Apr 2023 | CNY | 14.9 | 15.25 | 14.35 | 14.75 | 14.75 | +0.17 (+1.17%) | 10,595,919 |
