| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 15.01 | 15.13 | 14.76 | 14.88 | 14.88 | -0.14 (-0.93%) | 2,165,596 |
| 22 May 2023 | CNY | 15.17 | 15.24 | 14.85 | 15.02 | 15.02 | -0.21 (-1.38%) | 2,620,276 |
| 19 May 2023 | CNY | 14.85 | 15.48 | 14.81 | 15.23 | 15.23 | +0.43 (+2.91%) | 4,440,099 |
| 18 May 2023 | CNY | 14.51 | 14.86 | 14.5 | 14.8 | 14.8 | +0.25 (+1.72%) | 3,387,223 |
| 17 May 2023 | CNY | 13.95 | 14.59 | 13.88 | 14.55 | 14.55 | +0.58 (+4.15%) | 4,131,851 |
| 16 May 2023 | CNY | 13.91 | 14.13 | 13.78 | 13.97 | 13.97 | +0.08 (+0.58%) | 3,438,290 |
| 15 May 2023 | CNY | 13.64 | 13.91 | 13.56 | 13.89 | 13.89 | +0.24 (+1.76%) | 3,560,820 |
| 12 May 2023 | CNY | 13.94 | 13.99 | 13.6 | 13.65 | 13.65 | -0.16 (-1.16%) | 3,382,680 |
| 11 May 2023 | CNY | 13.8 | 13.89 | 13.7 | 13.81 | 13.81 | +0.04 (+0.29%) | 2,591,678 |
| 10 May 2023 | CNY | 13.68 | 13.83 | 13.5 | 13.77 | 13.77 | +0.06 (+0.44%) | 2,557,059 |
| 9 May 2023 | CNY | 13.97 | 14.1 | 13.7 | 13.71 | 13.71 | -0.31 (-2.21%) | 2,758,100 |
| 8 May 2023 | CNY | 13.85 | 14.04 | 13.85 | 14.02 | 14.02 | +0.16 (+1.15%) | 2,464,470 |
| 5 May 2023 | CNY | 14 | 14.07 | 13.76 | 13.86 | 13.86 | -0.14 (-1.00%) | 2,981,600 |
| 4 May 2023 | CNY | 14.29 | 14.39 | 13.85 | 14 | 14 | -0.28 (-1.96%) | 4,433,850 |
| 28 Apr 2023 | CNY | 14.95 | 14.99 | 13.81 | 14.28 | 14.28 | -0.89 (-5.87%) | 10,192,946 |
| 27 Apr 2023 | CNY | 14.99 | 15.38 | 14.98 | 15.17 | 15.17 | -0.08 (-0.52%) | 2,550,855 |
| 26 Apr 2023 | CNY | 14.86 | 15.4 | 14.86 | 15.25 | 15.25 | +0.17 (+1.13%) | 3,016,450 |
| 25 Apr 2023 | CNY | 15.61 | 15.64 | 14.75 | 15.08 | 15.08 | -0.37 (-2.39%) | 4,836,630 |
| 24 Apr 2023 | CNY | 16.02 | 16.16 | 15.39 | 15.45 | 15.45 | -0.57 (-3.56%) | 3,922,202 |
| 21 Apr 2023 | CNY | 16.6 | 16.93 | 16 | 16.02 | 16.02 | -0.75 (-4.47%) | 3,960,220 |
| 20 Apr 2023 | CNY | 16.85 | 17.03 | 16.63 | 16.77 | 16.77 | -0.09 (-0.53%) | 2,230,200 |
| 19 Apr 2023 | CNY | 16.82 | 17.06 | 16.61 | 16.86 | 16.86 | -0.05 (-0.30%) | 3,646,093 |
| 18 Apr 2023 | CNY | 17.18 | 17.24 | 16.76 | 16.91 | 16.91 | -0.39 (-2.25%) | 3,711,704 |
| 17 Apr 2023 | CNY | 17.61 | 17.67 | 17.25 | 17.3 | 17.3 | -0.37 (-2.09%) | 3,377,720 |
| 14 Apr 2023 | CNY | 17.4 | 17.85 | 17.13 | 17.67 | 17.67 | +0.35 (+2.02%) | 4,372,584 |
| 13 Apr 2023 | CNY | 17.95 | 18.18 | 17.3 | 17.32 | 17.32 | -0.84 (-4.63%) | 5,407,917 |
| 12 Apr 2023 | CNY | 17.88 | 18.57 | 17.77 | 18.16 | 18.16 | +0.29 (+1.62%) | 6,554,986 |
| 11 Apr 2023 | CNY | 17.67 | 18.2 | 17 | 17.87 | 17.87 | -0.29 (-1.60%) | 9,960,679 |
| 10 Apr 2023 | CNY | 19.11 | 19.5 | 17.86 | 18.16 | 18.16 | +0.41 (+2.31%) | 20,154,677 |
| 7 Apr 2023 | CNY | 18.21 | 18.21 | 17.51 | 17.75 | 17.75 | -0.45 (-2.47%) | 5,713,492 |
