| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 15.85 | 15.93 | 14.97 | 15.07 | 15.07 | -0.88 (-5.52%) | 5,175,065 |
| 18 May 2023 | CNY | 16.3 | 16.3 | 15.78 | 15.95 | 15.95 | -0.36 (-2.21%) | 3,691,668 |
| 17 May 2023 | CNY | 17.04 | 17.13 | 16.14 | 16.31 | 16.31 | -0.09 (-0.55%) | 2,859,000 |
| 16 May 2023 | CNY | 16.9 | 17.01 | 16.3 | 16.4 | 16.4 | -0.5 (-2.96%) | 2,656,300 |
| 15 May 2023 | CNY | 17.21 | 17.3 | 16.6 | 16.9 | 16.9 | -0.22 (-1.29%) | 4,378,712 |
| 12 May 2023 | CNY | 17.51 | 17.86 | 17.11 | 17.12 | 17.12 | -0.35 (-2.00%) | 3,541,300 |
| 11 May 2023 | CNY | 18.14 | 18.65 | 17.18 | 17.47 | 17.47 | -0.59 (-3.27%) | 10,180,034 |
| 10 May 2023 | CNY | 17.68 | 18.18 | 17.33 | 18.06 | 18.06 | +0.38 (+2.15%) | 7,080,024 |
| 9 May 2023 | CNY | 18.46 | 18.64 | 17.65 | 17.68 | 17.68 | -0.7 (-3.81%) | 14,029,575 |
| 8 May 2023 | CNY | 18.16 | 19.59 | 17.98 | 18.38 | 18.38 | +0.57 (+3.20%) | 24,218,017 |
| 5 May 2023 | CNY | 16.4 | 17.89 | 16.24 | 17.81 | 17.81 | +1.5 (+9.20%) | 12,629,900 |
| 4 May 2023 | CNY | 16.44 | 16.44 | 16 | 16.31 | 16.31 | -0.13 (-0.79%) | 6,496,217 |
| 28 Apr 2023 | CNY | 15.57 | 16.6 | 15.4 | 16.44 | 16.44 | +0.62 (+3.92%) | 11,472,956 |
| 27 Apr 2023 | CNY | 14.25 | 15.82 | 14.21 | 15.82 | 15.82 | +1.44 (+10.01%) | 10,586,748 |
| 26 Apr 2023 | CNY | 13.9 | 14.51 | 13.8 | 14.38 | 14.38 | +0.23 (+1.63%) | 6,598,200 |
| 25 Apr 2023 | CNY | 13 | 14.28 | 12.81 | 14.15 | 14.15 | +1.1 (+8.43%) | 7,457,643 |
| 24 Apr 2023 | CNY | 13.06 | 13.16 | 12.94 | 13.05 | 13.05 | -0.01 (-0.08%) | 1,911,466 |
| 21 Apr 2023 | CNY | 13.42 | 13.59 | 13.03 | 13.06 | 13.06 | -0.34 (-2.54%) | 2,142,900 |
| 20 Apr 2023 | CNY | 13.61 | 13.7 | 13.3 | 13.4 | 13.4 | -0.27 (-1.98%) | 3,859,119 |
| 19 Apr 2023 | CNY | 13.88 | 13.89 | 13.63 | 13.67 | 13.67 | -0.36 (-2.57%) | 3,149,065 |
| 18 Apr 2023 | CNY | 14.21 | 14.22 | 14 | 14.03 | 14.03 | -0.18 (-1.27%) | 2,174,235 |
| 17 Apr 2023 | CNY | 13.96 | 14.6 | 13.95 | 14.21 | 14.21 | +0.27 (+1.94%) | 5,935,900 |
| 14 Apr 2023 | CNY | 14.36 | 14.38 | 13.94 | 13.94 | 13.94 | -0.34 (-2.38%) | 3,624,800 |
| 13 Apr 2023 | CNY | 14.16 | 14.34 | 14.09 | 14.28 | 14.28 | +0.12 (+0.85%) | 2,759,700 |
| 12 Apr 2023 | CNY | 14.18 | 14.27 | 14.07 | 14.16 | 14.16 | -0.05 (-0.35%) | 2,516,700 |
| 11 Apr 2023 | CNY | 14.06 | 14.22 | 13.94 | 14.21 | 14.21 | +0.15 (+1.07%) | 2,232,400 |
| 10 Apr 2023 | CNY | 14.3 | 14.35 | 13.95 | 14.06 | 14.06 | -0.22 (-1.54%) | 2,683,200 |
| 7 Apr 2023 | CNY | 14.39 | 14.39 | 14.18 | 14.28 | 14.28 | +0.04 (+0.28%) | 2,459,217 |
| 6 Apr 2023 | CNY | 14.65 | 14.65 | 14.18 | 14.24 | 14.24 | -0.42 (-2.86%) | 3,989,500 |
| 4 Apr 2023 | CNY | 14.57 | 14.7 | 14.44 | 14.66 | 14.66 | -0.01 (-0.07%) | 3,529,900 |
