| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 15.57 | 16 | 15.47 | 15.79 | 15.79 | +0.16 (+1.02%) | 2,550,000 |
| 24 May 2023 | CNY | 15.54 | 15.79 | 15.36 | 15.63 | 15.63 | 0.0 (0.0%) | 1,945,000 |
| 23 May 2023 | CNY | 15.85 | 15.87 | 15.56 | 15.63 | 15.63 | -0.06 (-0.38%) | 1,582,300 |
| 22 May 2023 | CNY | 15.25 | 15.76 | 15.05 | 15.69 | 15.69 | +0.52 (+3.43%) | 2,251,380 |
| 19 May 2023 | CNY | 15.09 | 15.31 | 14.93 | 15.17 | 15.17 | -0.06 (-0.39%) | 1,053,160 |
| 18 May 2023 | CNY | 15.44 | 15.51 | 15.13 | 15.23 | 15.23 | -0.21 (-1.36%) | 3,165,067 |
| 17 May 2023 | CNY | 15.22 | 15.45 | 15.22 | 15.44 | 15.44 | +0.19 (+1.25%) | 1,066,100 |
| 16 May 2023 | CNY | 15.58 | 15.64 | 15.2 | 15.25 | 15.25 | -0.08 (-0.52%) | 1,868,520 |
| 15 May 2023 | CNY | 15.16 | 15.37 | 14.97 | 15.33 | 15.33 | +0.17 (+1.12%) | 1,374,400 |
| 12 May 2023 | CNY | 15.33 | 15.41 | 15 | 15.16 | 15.16 | -0.04 (-0.26%) | 1,460,318 |
| 11 May 2023 | CNY | 15.49 | 15.58 | 15.2 | 15.2 | 15.2 | -0.2 (-1.30%) | 1,805,331 |
| 10 May 2023 | CNY | 14.6 | 15.48 | 14.59 | 15.4 | 15.4 | +0.8 (+5.48%) | 3,869,920 |
| 9 May 2023 | CNY | 15.18 | 15.18 | 14.5 | 14.6 | 14.6 | -0.58 (-3.82%) | 2,882,227 |
| 8 May 2023 | CNY | 15.1 | 15.31 | 15.07 | 15.18 | 15.18 | -0.04 (-0.26%) | 1,191,740 |
| 5 May 2023 | CNY | 15.37 | 15.51 | 14.94 | 15.22 | 15.22 | -0.27 (-1.74%) | 3,110,900 |
| 4 May 2023 | CNY | 15.76 | 15.76 | 15.3 | 15.49 | 15.49 | -0.29 (-1.84%) | 2,732,027 |
| 28 Apr 2023 | CNY | 15.65 | 15.95 | 15.51 | 15.78 | 15.78 | +0.31 (+2.00%) | 3,182,144 |
| 27 Apr 2023 | CNY | 15.47 | 15.95 | 15.31 | 15.47 | 15.47 | -0.12 (-0.77%) | 2,232,587 |
| 26 Apr 2023 | CNY | 15.2 | 15.79 | 14.92 | 15.59 | 15.59 | +0.45 (+2.97%) | 2,706,586 |
| 25 Apr 2023 | CNY | 15.14 | 15.29 | 14.79 | 15.14 | 15.14 | 0.0 (0.0%) | 1,831,054 |
| 24 Apr 2023 | CNY | 15.05 | 15.38 | 14.73 | 15.14 | 15.14 | +0.09 (+0.60%) | 1,948,348 |
| 21 Apr 2023 | CNY | 15.74 | 15.74 | 15 | 15.05 | 15.05 | -0.58 (-3.71%) | 2,159,500 |
| 20 Apr 2023 | CNY | 15.57 | 15.89 | 15.34 | 15.63 | 15.63 | -0.07 (-0.45%) | 1,604,149 |
| 19 Apr 2023 | CNY | 15.9 | 16 | 15.56 | 15.7 | 15.7 | -0.42 (-2.61%) | 2,899,052 |
| 18 Apr 2023 | CNY | 15.68 | 16.38 | 15.62 | 16.12 | 16.12 | +0.52 (+3.33%) | 3,656,578 |
| 17 Apr 2023 | CNY | 15.26 | 15.72 | 15.23 | 15.6 | 15.6 | +0.09 (+0.58%) | 2,391,981 |
| 14 Apr 2023 | CNY | 15.3 | 15.6 | 15.3 | 15.51 | 15.51 | +0.21 (+1.37%) | 2,031,815 |
| 13 Apr 2023 | CNY | 15.59 | 15.59 | 15.1 | 15.3 | 15.3 | -0.29 (-1.86%) | 2,679,051 |
| 12 Apr 2023 | CNY | 15.59 | 15.86 | 15.33 | 15.59 | 15.59 | 0.0 (0.0%) | 2,930,030 |
| 11 Apr 2023 | CNY | 15.68 | 15.77 | 15.35 | 15.59 | 15.59 | -0.09 (-0.57%) | 2,000,714 |
