| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 15.93 | 18.79 | 15.42 | 17.38 | 17.38 | +1.58 (+10%) | 25,961,837 |
| 18 May 2023 | CNY | 16.91 | 17.87 | 15.62 | 15.8 | 15.8 | -0.79 (-4.76%) | 20,777,133 |
| 17 May 2023 | CNY | 16.79 | 16.84 | 16.15 | 16.59 | 16.59 | -0.41 (-2.41%) | 10,023,258 |
| 16 May 2023 | CNY | 16.96 | 17.3 | 16.67 | 17 | 17 | -0.3 (-1.73%) | 14,142,282 |
| 15 May 2023 | CNY | 16.08 | 17.36 | 15.66 | 17.3 | 17.3 | +0.85 (+5.17%) | 20,862,057 |
| 12 May 2023 | CNY | 16.03 | 17.45 | 16.02 | 16.45 | 16.45 | +0.34 (+2.11%) | 18,468,132 |
| 11 May 2023 | CNY | 16.02 | 16.21 | 15.81 | 16.11 | 16.11 | -0.23 (-1.41%) | 13,050,782 |
| 10 May 2023 | CNY | 15.08 | 16.94 | 15.01 | 16.34 | 16.34 | +1.37 (+9.15%) | 20,474,675 |
| 9 May 2023 | CNY | 15.5 | 15.64 | 14.93 | 14.97 | 14.97 | -0.78 (-4.95%) | 9,061,712 |
| 8 May 2023 | CNY | 15 | 15.75 | 14.77 | 15.75 | 15.75 | +0.79 (+5.28%) | 13,262,180 |
| 5 May 2023 | CNY | 15.15 | 15.16 | 14.77 | 14.96 | 14.96 | -0.34 (-2.22%) | 5,677,354 |
| 4 May 2023 | CNY | 15.11 | 15.41 | 14.97 | 15.3 | 15.3 | +0.2 (+1.32%) | 7,570,194 |
| 28 Apr 2023 | CNY | 14.89 | 15.16 | 14.69 | 15.1 | 15.1 | +0.19 (+1.27%) | 8,192,090 |
| 27 Apr 2023 | CNY | 14.85 | 15.35 | 14.71 | 14.91 | 14.91 | -0.05 (-0.33%) | 12,649,715 |
| 26 Apr 2023 | CNY | 13.91 | 15.2 | 13.91 | 14.96 | 14.96 | +1.12 (+8.09%) | 14,029,171 |
| 25 Apr 2023 | CNY | 13.72 | 14.5 | 13.72 | 13.84 | 13.84 | +0.54 (+4.06%) | 8,538,523 |
| 24 Apr 2023 | CNY | 13.2 | 13.4 | 13.11 | 13.3 | 13.3 | +0.01 (+0.08%) | 1,874,300 |
| 21 Apr 2023 | CNY | 14.18 | 14.18 | 13.26 | 13.29 | 13.29 | -0.85 (-6.01%) | 4,350,631 |
| 20 Apr 2023 | CNY | 14.01 | 14.17 | 13.65 | 14.14 | 14.14 | +0.08 (+0.57%) | 3,421,996 |
| 19 Apr 2023 | CNY | 14.56 | 14.59 | 14.04 | 14.06 | 14.06 | -0.61 (-4.16%) | 5,334,128 |
| 18 Apr 2023 | CNY | 14.88 | 14.88 | 14.51 | 14.67 | 14.67 | -0.23 (-1.54%) | 3,895,768 |
| 17 Apr 2023 | CNY | 14.3 | 14.96 | 14.26 | 14.9 | 14.9 | +0.5 (+3.47%) | 6,921,959 |
| 14 Apr 2023 | CNY | 14.28 | 14.46 | 14.18 | 14.4 | 14.4 | +0.04 (+0.28%) | 3,008,420 |
| 13 Apr 2023 | CNY | 14.36 | 14.53 | 14.2 | 14.36 | 14.36 | -0.23 (-1.58%) | 4,153,977 |
| 12 Apr 2023 | CNY | 14.4 | 14.68 | 14.29 | 14.59 | 14.59 | +0.11 (+0.76%) | 4,872,346 |
| 11 Apr 2023 | CNY | 14.59 | 14.74 | 14.27 | 14.48 | 14.48 | -0.08 (-0.55%) | 4,054,600 |
| 10 Apr 2023 | CNY | 14.73 | 14.88 | 14.4 | 14.56 | 14.56 | -0.27 (-1.82%) | 5,702,569 |
| 7 Apr 2023 | CNY | 15.21 | 15.21 | 14.69 | 14.83 | 14.83 | -0.4 (-2.63%) | 7,010,049 |
| 6 Apr 2023 | CNY | 14.56 | 15.48 | 14.47 | 15.23 | 15.23 | +0.41 (+2.77%) | 13,205,925 |
| 4 Apr 2023 | CNY | 14.01 | 14.99 | 13.94 | 14.82 | 14.82 | +0.67 (+4.73%) | 12,652,907 |
