| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.82 | 14.92 | 14.66 | 14.82 | 14.82 | -0.1 (-0.67%) | 3,321,189 |
| 22 May 2023 | CNY | 14.67 | 15.04 | 14.62 | 14.92 | 14.92 | +0.13 (+0.88%) | 3,981,180 |
| 19 May 2023 | CNY | 14.62 | 15.05 | 14.56 | 14.79 | 14.79 | +0.2 (+1.37%) | 6,086,730 |
| 18 May 2023 | CNY | 14.61 | 14.68 | 14.48 | 14.59 | 14.59 | -0.07 (-0.48%) | 3,261,005 |
| 17 May 2023 | CNY | 14.35 | 14.67 | 14.3 | 14.66 | 14.66 | +0.24 (+1.66%) | 4,140,334 |
| 16 May 2023 | CNY | 14.35 | 14.56 | 14.18 | 14.42 | 14.42 | +0.12 (+0.84%) | 4,042,468 |
| 15 May 2023 | CNY | 13.9 | 14.32 | 13.9 | 14.3 | 14.3 | +0.33 (+2.36%) | 2,598,644 |
| 12 May 2023 | CNY | 14.12 | 14.26 | 13.9 | 13.97 | 13.97 | -0.19 (-1.34%) | 2,263,956 |
| 11 May 2023 | CNY | 13.98 | 14.2 | 13.88 | 14.16 | 14.16 | +0.2 (+1.43%) | 2,600,074 |
| 10 May 2023 | CNY | 13.82 | 14.03 | 13.68 | 13.96 | 13.96 | +0.14 (+1.01%) | 2,593,100 |
| 9 May 2023 | CNY | 14.19 | 14.28 | 13.8 | 13.82 | 13.82 | -0.36 (-2.54%) | 3,891,900 |
| 8 May 2023 | CNY | 14.24 | 14.31 | 14.03 | 14.18 | 14.18 | -0.15 (-1.05%) | 3,559,000 |
| 5 May 2023 | CNY | 14.6 | 14.84 | 14.22 | 14.33 | 14.33 | -0.23 (-1.58%) | 4,519,300 |
| 4 May 2023 | CNY | 14.27 | 14.64 | 14.21 | 14.56 | 14.56 | 0.0 (0.0%) | 5,148,456 |
| 28 Apr 2023 | CNY | 13.6 | 14.62 | 13.55 | 14.56 | 14.56 | +1.26 (+9.47%) | 9,761,288 |
| 27 Apr 2023 | CNY | 13.72 | 13.72 | 13.23 | 13.3 | 13.3 | -0.17 (-1.26%) | 4,799,208 |
| 26 Apr 2023 | CNY | 13.37 | 13.64 | 13.3 | 13.47 | 13.47 | +0.1 (+0.75%) | 3,425,913 |
| 25 Apr 2023 | CNY | 14.1 | 14.1 | 13.17 | 13.37 | 13.37 | -0.58 (-4.16%) | 5,517,972 |
| 24 Apr 2023 | CNY | 13.9 | 14.15 | 13.76 | 13.95 | 13.95 | +0.05 (+0.36%) | 3,307,634 |
| 21 Apr 2023 | CNY | 14.4 | 14.53 | 13.9 | 13.9 | 13.9 | -0.62 (-4.27%) | 6,791,251 |
| 20 Apr 2023 | CNY | 14.9 | 14.9 | 14.4 | 14.52 | 14.52 | -0.28 (-1.89%) | 6,100,373 |
| 19 Apr 2023 | CNY | 14.75 | 15.03 | 14.68 | 14.8 | 14.8 | +0.02 (+0.14%) | 4,940,923 |
| 18 Apr 2023 | CNY | 15.13 | 15.13 | 14.66 | 14.78 | 14.78 | -0.31 (-2.05%) | 5,421,336 |
| 17 Apr 2023 | CNY | 14.95 | 15.33 | 14.94 | 15.09 | 15.09 | -0.07 (-0.46%) | 4,582,256 |
| 14 Apr 2023 | CNY | 15 | 15.37 | 14.71 | 15.16 | 15.16 | +0.16 (+1.07%) | 7,576,124 |
| 13 Apr 2023 | CNY | 15.41 | 15.52 | 14.88 | 15 | 15 | -0.53 (-3.41%) | 8,888,615 |
| 12 Apr 2023 | CNY | 15.7 | 15.7 | 15.29 | 15.53 | 15.53 | -0.17 (-1.08%) | 7,237,026 |
| 11 Apr 2023 | CNY | 16.02 | 16.14 | 15.45 | 15.7 | 15.7 | -0.4 (-2.48%) | 8,778,307 |
| 10 Apr 2023 | CNY | 16.88 | 17.05 | 16.1 | 16.1 | 16.1 | -0.77 (-4.56%) | 9,921,568 |
| 7 Apr 2023 | CNY | 17.14 | 17.14 | 16.6 | 16.87 | 16.87 | -0.27 (-1.58%) | 11,163,298 |
