| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 14.69 | 14.69 | 14.18 | 14.27 | 14.27 | -0.42 (-2.86%) | 1,741,029 |
| 18 May 2023 | CNY | 14.49 | 14.69 | 14.3 | 14.69 | 14.69 | +0.18 (+1.24%) | 1,420,064 |
| 17 May 2023 | CNY | 14.15 | 14.56 | 14.02 | 14.51 | 14.51 | +0.35 (+2.47%) | 1,658,410 |
| 16 May 2023 | CNY | 14.35 | 14.44 | 14.08 | 14.16 | 14.16 | -0.22 (-1.53%) | 1,297,893 |
| 15 May 2023 | CNY | 14.6 | 14.75 | 14.11 | 14.38 | 14.38 | -0.22 (-1.51%) | 2,288,835 |
| 12 May 2023 | CNY | 14.45 | 14.99 | 14.35 | 14.6 | 14.6 | +0.07 (+0.48%) | 3,381,053 |
| 11 May 2023 | CNY | 13.73 | 14.71 | 13.73 | 14.53 | 14.53 | +0.8 (+5.83%) | 3,535,334 |
| 10 May 2023 | CNY | 13.59 | 14.02 | 13.59 | 13.73 | 13.73 | +0.01 (+0.07%) | 1,453,822 |
| 9 May 2023 | CNY | 13.9 | 14.03 | 13.68 | 13.72 | 13.72 | -0.32 (-2.28%) | 1,686,462 |
| 8 May 2023 | CNY | 13.96 | 14.15 | 13.82 | 14.04 | 14.04 | -0.01 (-0.07%) | 1,907,685 |
| 5 May 2023 | CNY | 14.12 | 14.31 | 13.77 | 14.05 | 14.05 | +0.04 (+0.29%) | 2,531,863 |
| 4 May 2023 | CNY | 13.59 | 14.25 | 13.57 | 14.01 | 14.01 | +0.23 (+1.67%) | 2,922,278 |
| 28 Apr 2023 | CNY | 13.4 | 13.91 | 13.39 | 13.78 | 13.78 | +0.48 (+3.61%) | 2,605,501 |
| 27 Apr 2023 | CNY | 13.45 | 13.65 | 13.3 | 13.3 | 13.3 | -0.2 (-1.48%) | 2,368,918 |
| 26 Apr 2023 | CNY | 13.88 | 13.89 | 13.4 | 13.5 | 13.5 | -0.39 (-2.81%) | 3,756,608 |
| 25 Apr 2023 | CNY | 14.7 | 14.9 | 13.8 | 13.89 | 13.89 | -1.03 (-6.90%) | 4,742,979 |
| 24 Apr 2023 | CNY | 15.44 | 15.45 | 14.65 | 14.92 | 14.92 | -0.56 (-3.62%) | 4,338,939 |
| 21 Apr 2023 | CNY | 16 | 16.6 | 15.41 | 15.48 | 15.48 | -0.49 (-3.07%) | 4,370,366 |
| 20 Apr 2023 | CNY | 16.6 | 16.65 | 15.46 | 15.97 | 15.97 | -0.61 (-3.68%) | 5,356,152 |
| 19 Apr 2023 | CNY | 16.39 | 16.71 | 16.16 | 16.58 | 16.58 | +0.28 (+1.72%) | 5,255,306 |
| 18 Apr 2023 | CNY | 16.4 | 16.41 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 3,531,081 |
| 17 Apr 2023 | CNY | 16.78 | 16.9 | 16.31 | 16.4 | 16.4 | -0.66 (-3.87%) | 5,150,306 |
| 14 Apr 2023 | CNY | 17.35 | 17.8 | 16.7 | 17.06 | 17.06 | -0.7 (-3.94%) | 10,190,202 |
| 13 Apr 2023 | CNY | 15.43 | 18.59 | 15.43 | 17.76 | 17.76 | +2.23 (+14.36%) | 15,468,040 |
| 12 Apr 2023 | CNY | 15.16 | 15.57 | 14.89 | 15.53 | 15.53 | +0.35 (+2.31%) | 5,565,763 |
| 11 Apr 2023 | CNY | 14.82 | 15.22 | 14.58 | 15.18 | 15.18 | +0.31 (+2.08%) | 3,987,543 |
| 10 Apr 2023 | CNY | 15.17 | 15.17 | 14.81 | 14.87 | 14.87 | -0.39 (-2.56%) | 3,970,171 |
| 7 Apr 2023 | CNY | 14.37 | 15.44 | 14.28 | 15.26 | 15.26 | +0.9 (+6.27%) | 7,497,816 |
| 6 Apr 2023 | CNY | 14.6 | 14.69 | 14.25 | 14.36 | 14.36 | -0.26 (-1.78%) | 2,214,455 |
| 4 Apr 2023 | CNY | 14.85 | 14.9 | 14.58 | 14.62 | 14.62 | -0.35 (-2.34%) | 2,953,750 |
