| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.59 | 14.61 | 14.3 | 14.33 | 14.33 | -0.29 (-1.98%) | 2,668,181 |
| 22 May 2023 | CNY | 14.69 | 14.88 | 14.33 | 14.62 | 14.62 | +0.1 (+0.69%) | 4,087,771 |
| 19 May 2023 | CNY | 14.34 | 14.53 | 14.22 | 14.52 | 14.52 | +0.05 (+0.35%) | 3,043,671 |
| 18 May 2023 | CNY | 14.2 | 14.53 | 14.13 | 14.47 | 14.47 | +0.29 (+2.05%) | 3,382,153 |
| 17 May 2023 | CNY | 13.85 | 14.22 | 13.81 | 14.18 | 14.18 | +0.3 (+2.16%) | 2,607,580 |
| 16 May 2023 | CNY | 14.14 | 14.22 | 13.83 | 13.88 | 13.88 | -0.27 (-1.91%) | 3,085,545 |
| 15 May 2023 | CNY | 14.2 | 14.25 | 13.79 | 14.15 | 14.15 | -0.04 (-0.28%) | 3,419,342 |
| 12 May 2023 | CNY | 14.45 | 14.6 | 14.13 | 14.19 | 14.19 | -0.24 (-1.66%) | 2,852,245 |
| 11 May 2023 | CNY | 14.3 | 14.56 | 14.26 | 14.43 | 14.43 | +0.15 (+1.05%) | 3,521,900 |
| 10 May 2023 | CNY | 14.07 | 14.54 | 14 | 14.28 | 14.28 | 0.0 (0.0%) | 4,057,689 |
| 9 May 2023 | CNY | 14.88 | 15.2 | 14.23 | 14.28 | 14.28 | -0.37 (-2.53%) | 7,315,525 |
| 8 May 2023 | CNY | 14.35 | 14.71 | 14.15 | 14.65 | 14.65 | +0.3 (+2.09%) | 4,605,400 |
| 5 May 2023 | CNY | 14.25 | 14.44 | 14 | 14.35 | 14.35 | +0.1 (+0.70%) | 3,746,718 |
| 4 May 2023 | CNY | 14.43 | 14.48 | 13.93 | 14.25 | 14.25 | -0.18 (-1.25%) | 3,686,361 |
| 28 Apr 2023 | CNY | 13.85 | 14.55 | 13.85 | 14.43 | 14.43 | +0.55 (+3.96%) | 4,665,700 |
| 27 Apr 2023 | CNY | 14.42 | 14.5 | 13.7 | 13.88 | 13.88 | -0.62 (-4.28%) | 7,194,686 |
| 26 Apr 2023 | CNY | 14.95 | 15.11 | 14.26 | 14.5 | 14.5 | -0.38 (-2.55%) | 5,852,061 |
| 25 Apr 2023 | CNY | 15.52 | 15.54 | 14.67 | 14.88 | 14.88 | -0.59 (-3.81%) | 5,177,900 |
| 24 Apr 2023 | CNY | 15.31 | 15.68 | 15.21 | 15.47 | 15.47 | +0.09 (+0.59%) | 4,138,000 |
| 21 Apr 2023 | CNY | 16.54 | 16.6 | 15.3 | 15.38 | 15.38 | -1.23 (-7.41%) | 8,176,420 |
| 20 Apr 2023 | CNY | 16.29 | 16.63 | 16.13 | 16.61 | 16.61 | +0.39 (+2.40%) | 5,600,000 |
| 19 Apr 2023 | CNY | 16 | 16.58 | 15.97 | 16.22 | 16.22 | +0.16 (+1.00%) | 5,337,460 |
| 18 Apr 2023 | CNY | 16.38 | 16.46 | 15.75 | 16.06 | 16.06 | -0.29 (-1.77%) | 5,328,950 |
| 17 Apr 2023 | CNY | 16.98 | 16.98 | 16.28 | 16.35 | 16.35 | -0.71 (-4.16%) | 6,363,954 |
| 14 Apr 2023 | CNY | 16.99 | 17.3 | 16.74 | 17.06 | 17.06 | +0.12 (+0.71%) | 6,023,724 |
| 13 Apr 2023 | CNY | 16.88 | 17.31 | 16.71 | 16.94 | 16.94 | -0.16 (-0.94%) | 6,887,717 |
| 12 Apr 2023 | CNY | 16.44 | 17.2 | 16.44 | 17.1 | 17.1 | +0.58 (+3.51%) | 9,220,347 |
| 11 Apr 2023 | CNY | 16.29 | 16.75 | 16.13 | 16.52 | 16.52 | +0.29 (+1.79%) | 6,730,296 |
| 10 Apr 2023 | CNY | 17.14 | 17.25 | 16 | 16.23 | 16.23 | -1 (-5.80%) | 10,705,075 |
| 7 Apr 2023 | CNY | 16.9 | 17.35 | 16.9 | 17.23 | 17.23 | +0.27 (+1.59%) | 8,428,009 |
