| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 15.17 | 15.26 | 15.02 | 15.07 | 15.07 | -0.1 (-0.66%) | 3,535,681 |
| 17 May 2023 | CNY | 15.15 | 15.18 | 14.95 | 15.17 | 15.17 | -0.04 (-0.26%) | 3,160,911 |
| 16 May 2023 | CNY | 15.42 | 15.43 | 15.16 | 15.21 | 15.21 | -0.12 (-0.78%) | 2,973,951 |
| 15 May 2023 | CNY | 15.04 | 15.36 | 14.98 | 15.33 | 15.33 | +0.26 (+1.73%) | 3,640,391 |
| 12 May 2023 | CNY | 15.2 | 15.33 | 15.05 | 15.07 | 15.07 | -0.17 (-1.12%) | 2,987,882 |
| 11 May 2023 | CNY | 15.65 | 15.69 | 15.2 | 15.24 | 15.24 | -0.06 (-0.39%) | 3,458,580 |
| 10 May 2023 | CNY | 15.16 | 15.36 | 15.04 | 15.3 | 15.3 | +0.06 (+0.39%) | 3,038,973 |
| 9 May 2023 | CNY | 15.63 | 15.65 | 15.18 | 15.24 | 15.24 | -0.37 (-2.37%) | 5,071,298 |
| 8 May 2023 | CNY | 15.43 | 15.66 | 15.38 | 15.61 | 15.61 | +0.19 (+1.23%) | 5,183,674 |
| 5 May 2023 | CNY | 15.8 | 15.86 | 15.36 | 15.42 | 15.42 | -0.34 (-2.16%) | 5,281,020 |
| 4 May 2023 | CNY | 15.72 | 16.03 | 15.65 | 15.76 | 15.76 | +0.04 (+0.25%) | 7,604,246 |
| 28 Apr 2023 | CNY | 15.4 | 15.76 | 15.21 | 15.72 | 15.72 | +0.37 (+2.41%) | 6,760,797 |
| 27 Apr 2023 | CNY | 15.11 | 15.39 | 15.1 | 15.35 | 15.35 | +0.24 (+1.59%) | 6,421,082 |
| 26 Apr 2023 | CNY | 14.86 | 15.32 | 14.82 | 15.11 | 15.11 | +0.15 (+1.00%) | 8,849,553 |
| 25 Apr 2023 | CNY | 15.27 | 15.35 | 14.58 | 14.96 | 14.96 | +0.05 (+0.34%) | 8,917,504 |
| 24 Apr 2023 | CNY | 15.2 | 15.25 | 14.8 | 14.91 | 14.91 | -0.18 (-1.19%) | 7,564,488 |
| 21 Apr 2023 | CNY | 15.3 | 15.57 | 15.03 | 15.09 | 15.09 | -0.28 (-1.82%) | 8,822,338 |
| 20 Apr 2023 | CNY | 16.93 | 16.96 | 15.12 | 15.37 | 15.37 | -1.34 (-8.02%) | 23,242,277 |
| 19 Apr 2023 | CNY | 17.4 | 17.48 | 16.6 | 16.71 | 16.71 | -0.73 (-4.19%) | 13,434,726 |
| 18 Apr 2023 | CNY | 17.95 | 17.95 | 17.37 | 17.44 | 17.44 | -0.52 (-2.90%) | 7,383,041 |
| 17 Apr 2023 | CNY | 18.18 | 18.21 | 17.77 | 17.96 | 17.96 | -0.22 (-1.21%) | 5,485,297 |
| 14 Apr 2023 | CNY | 18.11 | 18.35 | 17.93 | 18.18 | 18.18 | +0.02 (+0.11%) | 6,036,163 |
| 13 Apr 2023 | CNY | 17.78 | 18.36 | 17.66 | 18.16 | 18.16 | +0.34 (+1.91%) | 7,353,885 |
| 12 Apr 2023 | CNY | 17.75 | 17.92 | 17.59 | 17.82 | 17.82 | +0.17 (+0.96%) | 4,524,075 |
| 11 Apr 2023 | CNY | 18 | 18.34 | 17.5 | 17.65 | 17.65 | -0.35 (-1.94%) | 7,418,026 |
| 10 Apr 2023 | CNY | 17.79 | 18.13 | 17.76 | 18 | 18 | +0.27 (+1.52%) | 8,703,572 |
| 7 Apr 2023 | CNY | 17.5 | 18.05 | 17.35 | 17.73 | 17.73 | +0.35 (+2.01%) | 6,651,340 |
| 6 Apr 2023 | CNY | 17.47 | 17.58 | 17.1 | 17.38 | 17.38 | -0.13 (-0.74%) | 6,260,938 |
| 4 Apr 2023 | CNY | 17.26 | 17.98 | 17.25 | 17.51 | 17.51 | +0.31 (+1.80%) | 11,559,874 |
| 3 Apr 2023 | CNY | 17.48 | 17.57 | 17.01 | 17.2 | 17.2 | -0.2 (-1.15%) | 7,949,768 |
