| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 14.43 | 15.75 | 14.43 | 15.72 | 15.72 | +1.24 (+8.56%) | 10,658,315 |
| 24 May 2023 | CNY | 14.01 | 14.67 | 14 | 14.48 | 14.48 | +0.35 (+2.48%) | 2,901,690 |
| 23 May 2023 | CNY | 14.54 | 14.55 | 14.09 | 14.13 | 14.13 | -0.42 (-2.89%) | 2,338,100 |
| 22 May 2023 | CNY | 14.03 | 14.64 | 14 | 14.55 | 14.55 | +0.5 (+3.56%) | 3,280,690 |
| 19 May 2023 | CNY | 14.2 | 14.29 | 14.01 | 14.05 | 14.05 | -0.24 (-1.68%) | 2,175,600 |
| 18 May 2023 | CNY | 14.67 | 14.67 | 14.23 | 14.29 | 14.29 | -0.25 (-1.72%) | 3,227,666 |
| 17 May 2023 | CNY | 14.53 | 14.74 | 14.35 | 14.54 | 14.54 | -0.16 (-1.09%) | 2,544,753 |
| 16 May 2023 | CNY | 14.74 | 15.15 | 14.61 | 14.7 | 14.7 | -0.2 (-1.34%) | 2,350,593 |
| 15 May 2023 | CNY | 14.63 | 15.08 | 14.56 | 14.9 | 14.9 | +0.46 (+3.19%) | 2,907,750 |
| 12 May 2023 | CNY | 15.04 | 15.21 | 14.41 | 14.44 | 14.44 | -0.66 (-4.37%) | 2,978,000 |
| 11 May 2023 | CNY | 14.98 | 15.39 | 14.73 | 15.1 | 15.1 | +0.23 (+1.55%) | 3,489,500 |
| 10 May 2023 | CNY | 13.87 | 15.18 | 13.87 | 14.87 | 14.87 | +0.95 (+6.82%) | 5,605,450 |
| 9 May 2023 | CNY | 14.11 | 14.35 | 13.91 | 13.92 | 13.92 | -0.32 (-2.25%) | 2,419,100 |
| 8 May 2023 | CNY | 14.07 | 14.29 | 13.9 | 14.24 | 14.24 | +0.14 (+0.99%) | 3,101,100 |
| 5 May 2023 | CNY | 14.47 | 14.63 | 14.05 | 14.1 | 14.1 | -0.22 (-1.54%) | 3,593,700 |
| 4 May 2023 | CNY | 14.41 | 14.66 | 14.15 | 14.32 | 14.32 | -0.21 (-1.45%) | 3,002,200 |
| 28 Apr 2023 | CNY | 14.12 | 14.61 | 14.04 | 14.53 | 14.53 | +0.49 (+3.49%) | 3,570,300 |
| 27 Apr 2023 | CNY | 14.58 | 14.73 | 14 | 14.04 | 14.04 | -0.39 (-2.70%) | 3,462,700 |
| 26 Apr 2023 | CNY | 13.96 | 14.75 | 13.93 | 14.43 | 14.43 | +0.46 (+3.29%) | 3,748,850 |
| 25 Apr 2023 | CNY | 14.3 | 14.58 | 13.5 | 13.97 | 13.97 | -0.68 (-4.64%) | 5,073,600 |
| 24 Apr 2023 | CNY | 14.64 | 14.95 | 14.5 | 14.65 | 14.65 | -0.01 (-0.07%) | 2,892,100 |
| 21 Apr 2023 | CNY | 14.86 | 15.05 | 14.4 | 14.66 | 14.66 | -0.15 (-1.01%) | 3,779,509 |
| 20 Apr 2023 | CNY | 15.24 | 15.36 | 14.75 | 14.81 | 14.81 | -0.42 (-2.76%) | 5,268,150 |
| 19 Apr 2023 | CNY | 15.95 | 15.99 | 15.18 | 15.23 | 15.23 | -0.97 (-5.99%) | 9,027,392 |
| 18 Apr 2023 | CNY | 16.51 | 17.04 | 16.11 | 16.2 | 16.2 | -0.46 (-2.76%) | 5,688,712 |
| 17 Apr 2023 | CNY | 16.66 | 17.2 | 16.45 | 16.66 | 16.66 | 0.0 (0.0%) | 6,844,769 |
| 14 Apr 2023 | CNY | 17.9 | 17.9 | 16.41 | 16.66 | 16.66 | -1.25 (-6.98%) | 12,326,050 |
| 13 Apr 2023 | CNY | 17.8 | 18.22 | 17.17 | 17.91 | 17.91 | -0.74 (-3.97%) | 11,092,643 |
| 12 Apr 2023 | CNY | 18.99 | 19.36 | 17.46 | 18.65 | 18.65 | +0.26 (+1.41%) | 17,510,234 |
| 11 Apr 2023 | CNY | 16.28 | 18.43 | 15.94 | 18.39 | 18.39 | +2.17 (+13.38%) | 13,401,130 |
