| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.98 | 14.98 | 14.7 | 14.74 | 14.74 | -0.18 (-1.21%) | 868,383 |
| 22 May 2023 | CNY | 14.97 | 14.98 | 14.7 | 14.92 | 14.92 | -0.01 (-0.07%) | 1,042,578 |
| 19 May 2023 | CNY | 14.96 | 15.06 | 14.72 | 14.93 | 14.93 | -0.02 (-0.13%) | 828,987 |
| 18 May 2023 | CNY | 14.69 | 15.08 | 14.67 | 14.95 | 14.95 | +0.27 (+1.84%) | 1,903,267 |
| 17 May 2023 | CNY | 14.51 | 14.72 | 14.2 | 14.68 | 14.68 | -1.11 (-7.03%) | 2,293,891 |
| 16 May 2023 | CNY | 15.72 | 15.91 | 15.59 | 15.79 | 15.79 | +0.12 (+0.77%) | 2,601,977 |
| 15 May 2023 | CNY | 15.64 | 15.7 | 15.38 | 15.67 | 15.67 | +0.13 (+0.84%) | 1,484,849 |
| 12 May 2023 | CNY | 15.65 | 15.83 | 15.4 | 15.54 | 15.54 | -0.08 (-0.51%) | 1,476,700 |
| 11 May 2023 | CNY | 15.62 | 15.75 | 15.57 | 15.62 | 15.62 | 0.0 (0.0%) | 913,507 |
| 10 May 2023 | CNY | 16 | 16.12 | 15.5 | 15.62 | 15.62 | -0.27 (-1.70%) | 1,888,403 |
| 9 May 2023 | CNY | 15.47 | 16.09 | 15.44 | 15.89 | 15.89 | +0.28 (+1.79%) | 2,257,591 |
| 8 May 2023 | CNY | 15.66 | 15.76 | 15.36 | 15.61 | 15.61 | +0.08 (+0.52%) | 1,054,374 |
| 5 May 2023 | CNY | 15.2 | 15.64 | 15.1 | 15.53 | 15.53 | +0.37 (+2.44%) | 1,537,854 |
| 4 May 2023 | CNY | 14.95 | 15.53 | 14.8 | 15.16 | 15.16 | -0.2 (-1.30%) | 2,160,160 |
| 28 Apr 2023 | CNY | 15.27 | 15.48 | 15.25 | 15.36 | 15.36 | +0.03 (+0.20%) | 1,455,356 |
| 27 Apr 2023 | CNY | 15.5 | 15.6 | 15.13 | 15.33 | 15.33 | -0.17 (-1.10%) | 1,799,220 |
| 26 Apr 2023 | CNY | 15.84 | 15.84 | 15.4 | 15.5 | 15.5 | -0.23 (-1.46%) | 1,887,959 |
| 25 Apr 2023 | CNY | 15.66 | 15.83 | 15.53 | 15.73 | 15.73 | 0.0 (0.0%) | 1,356,377 |
| 24 Apr 2023 | CNY | 15.6 | 15.9 | 15.5 | 15.73 | 15.73 | +0.14 (+0.90%) | 1,158,920 |
| 21 Apr 2023 | CNY | 15.99 | 15.99 | 15.55 | 15.59 | 15.59 | -0.29 (-1.83%) | 960,040 |
| 20 Apr 2023 | CNY | 15.81 | 15.95 | 15.74 | 15.88 | 15.88 | -0.02 (-0.13%) | 923,720 |
| 19 Apr 2023 | CNY | 16.11 | 16.11 | 15.85 | 15.9 | 15.9 | -0.12 (-0.75%) | 868,558 |
| 18 Apr 2023 | CNY | 16.16 | 16.16 | 15.97 | 16.02 | 16.02 | -0.08 (-0.50%) | 856,865 |
| 17 Apr 2023 | CNY | 15.85 | 16.15 | 15.82 | 16.1 | 16.1 | +0.28 (+1.77%) | 1,283,662 |
| 14 Apr 2023 | CNY | 15.82 | 15.99 | 15.78 | 15.82 | 15.82 | 0.0 (0.0%) | 801,144 |
| 13 Apr 2023 | CNY | 16.12 | 16.12 | 15.76 | 15.82 | 15.82 | -0.22 (-1.37%) | 1,319,200 |
| 12 Apr 2023 | CNY | 15.57 | 16.05 | 15.54 | 16.04 | 16.04 | +0.47 (+3.02%) | 2,811,720 |
| 11 Apr 2023 | CNY | 16 | 16 | 15.43 | 15.57 | 15.57 | -0.34 (-2.14%) | 2,847,146 |
| 10 Apr 2023 | CNY | 16.1 | 16.21 | 15.88 | 15.91 | 15.91 | -0.18 (-1.12%) | 1,366,220 |
| 7 Apr 2023 | CNY | 16.36 | 16.36 | 15.88 | 16.09 | 16.09 | +0.19 (+1.19%) | 1,223,469 |
