| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.39 | 14.65 | 14.04 | 14.05 | 14.05 | -0.35 (-2.43%) | 10,186,118 |
| 22 May 2023 | CNY | 14.7 | 14.79 | 14.26 | 14.4 | 14.4 | -0.4 (-2.70%) | 9,984,480 |
| 19 May 2023 | CNY | 15.18 | 15.18 | 14.68 | 14.8 | 14.8 | -0.41 (-2.70%) | 10,396,594 |
| 18 May 2023 | CNY | 15.1 | 15.3 | 14.84 | 15.21 | 15.21 | +0.1 (+0.66%) | 12,760,317 |
| 17 May 2023 | CNY | 14.81 | 15.36 | 14.68 | 15.11 | 15.11 | +0.2 (+1.34%) | 14,072,382 |
| 16 May 2023 | CNY | 15.81 | 15.81 | 14.87 | 14.91 | 14.91 | -1.32 (-8.13%) | 25,862,719 |
| 15 May 2023 | CNY | 15.9 | 16.76 | 15.88 | 16.23 | 16.23 | +0.29 (+1.82%) | 31,280,794 |
| 12 May 2023 | CNY | 16.44 | 16.44 | 15.54 | 15.94 | 15.94 | -0.56 (-3.39%) | 30,458,371 |
| 11 May 2023 | CNY | 14.94 | 16.5 | 14.87 | 16.5 | 16.5 | +1.5 (+10%) | 21,427,113 |
| 10 May 2023 | CNY | 14.33 | 15.45 | 14.17 | 15 | 15 | +0.55 (+3.81%) | 24,156,892 |
| 9 May 2023 | CNY | 14.88 | 15.57 | 14.41 | 14.45 | 14.45 | -0.72 (-4.75%) | 21,911,591 |
| 8 May 2023 | CNY | 15.41 | 15.75 | 14.78 | 15.17 | 15.17 | +0.19 (+1.27%) | 32,147,940 |
| 5 May 2023 | CNY | 14.07 | 15.2 | 13.9 | 14.98 | 14.98 | +0.81 (+5.72%) | 29,576,483 |
| 4 May 2023 | CNY | 14.33 | 14.58 | 13.65 | 14.17 | 14.17 | -0.51 (-3.47%) | 15,760,007 |
| 28 Apr 2023 | CNY | 14.07 | 14.75 | 13.96 | 14.68 | 14.68 | +0.59 (+4.19%) | 10,650,300 |
| 27 Apr 2023 | CNY | 14.19 | 14.36 | 14.05 | 14.09 | 14.09 | -0.06 (-0.42%) | 6,549,980 |
| 26 Apr 2023 | CNY | 14.11 | 14.53 | 14.01 | 14.15 | 14.15 | -0.27 (-1.87%) | 8,224,408 |
| 25 Apr 2023 | CNY | 14.5 | 15.06 | 14.12 | 14.42 | 14.42 | -0.29 (-1.97%) | 11,516,248 |
| 24 Apr 2023 | CNY | 14.43 | 15 | 14.3 | 14.71 | 14.71 | +0.21 (+1.45%) | 10,357,557 |
| 21 Apr 2023 | CNY | 15.35 | 15.45 | 14.45 | 14.5 | 14.5 | -0.92 (-5.97%) | 12,627,200 |
| 20 Apr 2023 | CNY | 15.29 | 15.46 | 15.15 | 15.42 | 15.42 | -0.04 (-0.26%) | 7,901,891 |
| 19 Apr 2023 | CNY | 15.7 | 15.85 | 15.37 | 15.46 | 15.46 | -0.39 (-2.46%) | 11,628,640 |
| 18 Apr 2023 | CNY | 16.49 | 16.49 | 15.75 | 15.85 | 15.85 | -0.68 (-4.11%) | 12,764,843 |
| 17 Apr 2023 | CNY | 17 | 17.09 | 16.5 | 16.53 | 16.53 | -0.59 (-3.45%) | 10,873,386 |
| 14 Apr 2023 | CNY | 17.89 | 17.89 | 16.92 | 17.12 | 17.12 | -0.78 (-4.36%) | 13,450,480 |
| 13 Apr 2023 | CNY | 17.53 | 18.25 | 17.25 | 17.9 | 17.9 | +0.36 (+2.05%) | 14,501,748 |
| 12 Apr 2023 | CNY | 17.43 | 17.78 | 17.23 | 17.54 | 17.54 | +0.06 (+0.34%) | 6,508,000 |
| 11 Apr 2023 | CNY | 17.36 | 17.88 | 17.1 | 17.48 | 17.48 | +0.11 (+0.63%) | 6,522,613 |
| 10 Apr 2023 | CNY | 18.02 | 18.42 | 17.3 | 17.37 | 17.37 | -0.72 (-3.98%) | 8,698,750 |
| 7 Apr 2023 | CNY | 17.51 | 18.23 | 17.51 | 18.09 | 18.09 | +0.56 (+3.19%) | 7,197,553 |
