| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 14.1 | 14.76 | 14.06 | 14.65 | 14.65 | +0.42 (+2.95%) | 11,850,523 |
| 18 May 2023 | CNY | 14.03 | 14.49 | 14.03 | 14.23 | 14.23 | +0.21 (+1.50%) | 10,227,169 |
| 17 May 2023 | CNY | 13.62 | 14.04 | 13.61 | 14.02 | 14.02 | +0.19 (+1.37%) | 6,266,406 |
| 16 May 2023 | CNY | 14.08 | 14.15 | 13.76 | 13.83 | 13.83 | -0.39 (-2.74%) | 7,924,415 |
| 15 May 2023 | CNY | 14.3 | 14.3 | 13.92 | 14.22 | 14.22 | -0.1 (-0.70%) | 8,285,684 |
| 12 May 2023 | CNY | 14.01 | 14.62 | 13.75 | 14.32 | 14.32 | +0.24 (+1.70%) | 13,327,000 |
| 11 May 2023 | CNY | 14.1 | 14.21 | 13.96 | 14.08 | 14.08 | -0.09 (-0.64%) | 7,703,447 |
| 10 May 2023 | CNY | 14.11 | 14.29 | 13.89 | 14.17 | 14.17 | +0.07 (+0.50%) | 10,011,249 |
| 9 May 2023 | CNY | 14.75 | 14.75 | 14.04 | 14.1 | 14.1 | -0.6 (-4.08%) | 14,602,977 |
| 8 May 2023 | CNY | 14.95 | 15.17 | 14.57 | 14.7 | 14.7 | -0.3 (-2%) | 16,062,165 |
| 5 May 2023 | CNY | 16.87 | 16.91 | 14.83 | 15 | 15 | -1.91 (-11.30%) | 29,061,127 |
| 4 May 2023 | CNY | 18.55 | 18.59 | 16.6 | 16.91 | 16.91 | -2.14 (-11.23%) | 29,948,661 |
| 28 Apr 2023 | CNY | 18.2 | 19.47 | 18.19 | 19.05 | 19.05 | -0.57 (-2.91%) | 30,195,219 |
| 27 Apr 2023 | CNY | 21.4 | 21.45 | 19.05 | 19.62 | 19.62 | -2.38 (-10.82%) | 36,541,065 |
| 26 Apr 2023 | CNY | 21.03 | 22.95 | 20.3 | 22 | 22 | +0.86 (+4.07%) | 46,191,763 |
| 25 Apr 2023 | CNY | 19.97 | 21.23 | 18.5 | 21.14 | 21.14 | +1.09 (+5.44%) | 43,062,711 |
| 24 Apr 2023 | CNY | 17.67 | 20.05 | 17.67 | 20.05 | 20.05 | +3.34 (+19.99%) | 23,200,873 |
| 21 Apr 2023 | CNY | 18.08 | 18.09 | 16.65 | 16.71 | 16.71 | -1.47 (-8.09%) | 9,903,350 |
| 20 Apr 2023 | CNY | 17.77 | 18.8 | 17.36 | 18.18 | 18.18 | +0.43 (+2.42%) | 11,960,912 |
| 19 Apr 2023 | CNY | 17.61 | 17.96 | 17.61 | 17.75 | 17.75 | +0.18 (+1.02%) | 2,912,998 |
| 18 Apr 2023 | CNY | 17.8 | 17.87 | 17.45 | 17.57 | 17.57 | -0.45 (-2.50%) | 4,178,900 |
| 17 Apr 2023 | CNY | 18 | 18.27 | 17.86 | 18.02 | 18.02 | -0.01 (-0.06%) | 3,195,340 |
| 14 Apr 2023 | CNY | 18.18 | 18.45 | 17.89 | 18.03 | 18.03 | -0.14 (-0.77%) | 4,101,371 |
| 13 Apr 2023 | CNY | 18.71 | 18.88 | 18.1 | 18.17 | 18.17 | -0.51 (-2.73%) | 4,794,033 |
| 12 Apr 2023 | CNY | 18.36 | 18.77 | 18.1 | 18.68 | 18.68 | +0.43 (+2.36%) | 5,345,482 |
| 11 Apr 2023 | CNY | 18.34 | 18.55 | 18.18 | 18.25 | 18.25 | -0.28 (-1.51%) | 4,009,764 |
| 10 Apr 2023 | CNY | 18.53 | 18.71 | 18.32 | 18.53 | 18.53 | -0.01 (-0.05%) | 4,141,401 |
| 7 Apr 2023 | CNY | 18.68 | 18.8 | 18.37 | 18.54 | 18.54 | -0.14 (-0.75%) | 5,187,804 |
| 6 Apr 2023 | CNY | 18.6 | 18.95 | 18.52 | 18.68 | 18.68 | -0.11 (-0.59%) | 5,257,566 |
| 4 Apr 2023 | CNY | 18.8 | 18.95 | 18.44 | 18.79 | 18.79 | +0.07 (+0.37%) | 5,572,607 |
