| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.9 | 14.98 | 14.28 | 14.28 | 14.28 | -0.37 (-2.53%) | 20,258,412 |
| 22 May 2023 | CNY | 14.68 | 14.89 | 14.45 | 14.65 | 14.65 | -0.27 (-1.81%) | 21,880,237 |
| 19 May 2023 | CNY | 15.01 | 15.28 | 14.67 | 14.92 | 14.92 | -0.37 (-2.42%) | 29,228,694 |
| 18 May 2023 | CNY | 14.99 | 15.46 | 14.73 | 15.29 | 15.29 | +0.22 (+1.46%) | 36,825,017 |
| 17 May 2023 | CNY | 14.56 | 15.4 | 14.55 | 15.07 | 15.07 | +0.47 (+3.22%) | 34,272,100 |
| 16 May 2023 | CNY | 15.26 | 15.4 | 14.53 | 14.6 | 14.6 | -0.6 (-3.95%) | 28,286,480 |
| 15 May 2023 | CNY | 15.62 | 15.82 | 14.86 | 15.2 | 15.2 | -0.4 (-2.56%) | 31,943,579 |
| 12 May 2023 | CNY | 16.44 | 16.7 | 15.54 | 15.6 | 15.6 | -0.9 (-5.45%) | 43,285,566 |
| 11 May 2023 | CNY | 16.98 | 17.21 | 16.45 | 16.5 | 16.5 | -0.47 (-2.77%) | 47,068,148 |
| 10 May 2023 | CNY | 16.95 | 17.43 | 16.51 | 16.97 | 16.97 | -0.09 (-0.53%) | 59,170,692 |
| 9 May 2023 | CNY | 17.6 | 17.9 | 16.74 | 17.06 | 17.06 | -0.6 (-3.40%) | 65,662,993 |
| 8 May 2023 | CNY | 17.63 | 18.3 | 17.12 | 17.66 | 17.66 | -0.29 (-1.62%) | 59,086,739 |
| 5 May 2023 | CNY | 18.07 | 18.44 | 17.46 | 17.95 | 17.95 | -0.18 (-0.99%) | 75,620,045 |
| 4 May 2023 | CNY | 17.33 | 18.36 | 16.6 | 18.13 | 18.13 | +1.7 (+10.35%) | 115,980,055 |
| 28 Apr 2023 | CNY | 14.13 | 16.43 | 14.09 | 16.43 | 16.43 | +2.74 (+20.01%) | 62,305,870 |
| 27 Apr 2023 | CNY | 14.01 | 14.45 | 13.5 | 13.69 | 13.69 | -0.56 (-3.93%) | 23,489,589 |
| 26 Apr 2023 | CNY | 14.56 | 14.94 | 13.78 | 14.25 | 14.25 | -0.22 (-1.52%) | 30,243,660 |
| 25 Apr 2023 | CNY | 14.2 | 14.98 | 14.2 | 14.47 | 14.47 | +0.13 (+0.91%) | 28,212,078 |
| 24 Apr 2023 | CNY | 14.27 | 14.77 | 14.1 | 14.34 | 14.34 | +0.1 (+0.70%) | 29,618,325 |
| 21 Apr 2023 | CNY | 16.18 | 16.39 | 14.2 | 14.24 | 14.24 | -1.94 (-11.99%) | 52,167,458 |
| 20 Apr 2023 | CNY | 15.11 | 16.39 | 15.05 | 16.18 | 16.18 | +1.05 (+6.94%) | 43,226,114 |
| 19 Apr 2023 | CNY | 15.2 | 15.61 | 15.08 | 15.13 | 15.13 | -0.17 (-1.11%) | 23,416,429 |
| 18 Apr 2023 | CNY | 15.5 | 15.66 | 14.9 | 15.3 | 15.3 | -0.44 (-2.80%) | 28,422,352 |
| 17 Apr 2023 | CNY | 15.41 | 15.95 | 15.17 | 15.74 | 15.74 | +0.32 (+2.08%) | 34,503,347 |
| 14 Apr 2023 | CNY | 15.82 | 16.27 | 15.11 | 15.42 | 15.42 | -0.2 (-1.28%) | 37,817,292 |
| 13 Apr 2023 | CNY | 16.4 | 16.83 | 15.58 | 15.62 | 15.62 | -0.64 (-3.94%) | 59,586,099 |
| 12 Apr 2023 | CNY | 15.6 | 16.63 | 15.41 | 16.26 | 16.26 | +0.67 (+4.30%) | 48,383,034 |
| 11 Apr 2023 | CNY | 15.3 | 15.98 | 15.09 | 15.59 | 15.59 | +0.34 (+2.23%) | 34,602,776 |
| 10 Apr 2023 | CNY | 16.31 | 16.48 | 15.07 | 15.25 | 15.25 | -1.21 (-7.35%) | 45,506,984 |
| 7 Apr 2023 | CNY | 16.81 | 16.95 | 15.8 | 16.46 | 16.46 | -0.81 (-4.69%) | 59,914,008 |
