| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 15.1 | 15.43 | 14.78 | 15.34 | 15.34 | +0.14 (+0.92%) | 11,994,970 |
| 15 May 2023 | CNY | 14.97 | 15.21 | 14.6 | 15.2 | 15.2 | +0.19 (+1.27%) | 9,522,196 |
| 12 May 2023 | CNY | 15.06 | 15.58 | 14.86 | 15.01 | 15.01 | -0.16 (-1.05%) | 10,587,052 |
| 11 May 2023 | CNY | 14.77 | 15.22 | 14.73 | 15.17 | 15.17 | +0.36 (+2.43%) | 10,386,104 |
| 10 May 2023 | CNY | 14.68 | 14.92 | 14.47 | 14.81 | 14.81 | +0.12 (+0.82%) | 9,124,721 |
| 9 May 2023 | CNY | 15.29 | 15.49 | 14.65 | 14.69 | 14.69 | -0.65 (-4.24%) | 14,681,579 |
| 8 May 2023 | CNY | 15.6 | 15.74 | 15.18 | 15.34 | 15.34 | -0.18 (-1.16%) | 11,313,271 |
| 5 May 2023 | CNY | 15.31 | 16.1 | 15.11 | 15.52 | 15.52 | +0.11 (+0.71%) | 21,522,368 |
| 4 May 2023 | CNY | 14.6 | 15.63 | 14.41 | 15.41 | 15.41 | +0.87 (+5.98%) | 19,830,869 |
| 28 Apr 2023 | CNY | 14.3 | 14.78 | 14.24 | 14.54 | 14.54 | 0.0 (0.0%) | 11,629,151 |
| 27 Apr 2023 | CNY | 14 | 14.62 | 13.97 | 14.54 | 14.54 | +0.45 (+3.19%) | 12,021,268 |
| 26 Apr 2023 | CNY | 13.58 | 14.13 | 13.46 | 14.09 | 14.09 | +0.49 (+3.60%) | 6,856,134 |
| 25 Apr 2023 | CNY | 14.01 | 14.37 | 13.6 | 13.6 | 13.6 | -0.53 (-3.75%) | 6,577,244 |
| 24 Apr 2023 | CNY | 13.9 | 14.13 | 13.61 | 14.13 | 14.13 | +0.19 (+1.36%) | 5,371,762 |
| 21 Apr 2023 | CNY | 13.91 | 14 | 13.47 | 13.94 | 13.94 | 0.0 (0.0%) | 6,690,858 |
| 20 Apr 2023 | CNY | 13.72 | 13.99 | 13.58 | 13.94 | 13.94 | +0.22 (+1.60%) | 4,671,820 |
| 19 Apr 2023 | CNY | 13.9 | 14.13 | 13.64 | 13.72 | 13.72 | -0.17 (-1.22%) | 4,946,010 |
| 18 Apr 2023 | CNY | 13.95 | 14.09 | 13.82 | 13.89 | 13.89 | -0.09 (-0.64%) | 4,107,571 |
| 17 Apr 2023 | CNY | 14.16 | 14.16 | 13.84 | 13.98 | 13.98 | -0.21 (-1.48%) | 5,848,729 |
| 14 Apr 2023 | CNY | 14.47 | 14.5 | 14.1 | 14.19 | 14.19 | -0.36 (-2.47%) | 7,857,224 |
| 13 Apr 2023 | CNY | 14.38 | 14.81 | 14.24 | 14.55 | 14.55 | +0.1 (+0.69%) | 9,439,640 |
| 12 Apr 2023 | CNY | 14.57 | 14.95 | 14.32 | 14.45 | 14.45 | -0.21 (-1.43%) | 11,439,081 |
| 11 Apr 2023 | CNY | 14.12 | 14.66 | 14.02 | 14.66 | 14.66 | +0.55 (+3.90%) | 12,255,362 |
| 10 Apr 2023 | CNY | 14.29 | 14.44 | 14.06 | 14.11 | 14.11 | -0.27 (-1.88%) | 7,839,114 |
| 7 Apr 2023 | CNY | 13.8 | 14.55 | 13.68 | 14.38 | 14.38 | +0.53 (+3.83%) | 12,672,848 |
| 6 Apr 2023 | CNY | 13.76 | 14.06 | 13.76 | 13.85 | 13.85 | +0.12 (+0.87%) | 8,667,123 |
| 4 Apr 2023 | CNY | 13.79 | 13.86 | 13.46 | 13.73 | 13.73 | -0.52 (-3.65%) | 10,815,066 |
| 3 Apr 2023 | CNY | 14.04 | 14.35 | 14 | 14.25 | 14.25 | +0.05 (+0.35%) | 12,007,956 |
| 31 Mar 2023 | CNY | 13.95 | 14.28 | 13.73 | 14.2 | 14.2 | +0.3 (+2.16%) | 15,260,216 |
| 30 Mar 2023 | CNY | 13.5 | 13.9 | 13.5 | 13.9 | 13.9 | +0.36 (+2.66%) | 6,114,162 |
