| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 14.58 | 15.03 | 14.57 | 14.88 | 14.88 | +0.2 (+1.36%) | 1,600,201 |
| 23 May 2023 | CNY | 14.7 | 14.88 | 14.5 | 14.68 | 14.68 | +0.03 (+0.20%) | 1,353,104 |
| 22 May 2023 | CNY | 14.52 | 14.67 | 14.45 | 14.65 | 14.65 | +0.16 (+1.10%) | 949,398 |
| 19 May 2023 | CNY | 14.48 | 14.53 | 14.25 | 14.49 | 14.49 | +0.14 (+0.98%) | 1,074,465 |
| 18 May 2023 | CNY | 14.09 | 14.42 | 14.09 | 14.35 | 14.35 | +0.29 (+2.06%) | 1,543,994 |
| 17 May 2023 | CNY | 13.8 | 14.07 | 13.63 | 14.06 | 14.06 | +0.26 (+1.88%) | 1,120,298 |
| 16 May 2023 | CNY | 13.8 | 13.94 | 13.7 | 13.8 | 13.8 | -0.08 (-0.58%) | 832,900 |
| 15 May 2023 | CNY | 13.61 | 13.89 | 13.58 | 13.88 | 13.88 | +0.25 (+1.83%) | 798,671 |
| 12 May 2023 | CNY | 13.88 | 14.05 | 13.63 | 13.63 | 13.63 | -0.32 (-2.29%) | 789,380 |
| 11 May 2023 | CNY | 13.69 | 14.01 | 13.68 | 13.95 | 13.95 | +0.25 (+1.82%) | 588,400 |
| 10 May 2023 | CNY | 13.51 | 13.71 | 13.45 | 13.7 | 13.7 | +0.17 (+1.26%) | 871,371 |
| 9 May 2023 | CNY | 13.85 | 13.9 | 13.47 | 13.53 | 13.53 | -0.39 (-2.80%) | 1,239,000 |
| 8 May 2023 | CNY | 13.93 | 14.02 | 13.81 | 13.92 | 13.92 | +0.02 (+0.14%) | 582,740 |
| 5 May 2023 | CNY | 14.13 | 14.23 | 13.75 | 13.9 | 13.9 | -0.29 (-2.04%) | 794,779 |
| 4 May 2023 | CNY | 14.25 | 14.33 | 13.97 | 14.19 | 14.19 | +0.03 (+0.21%) | 1,023,079 |
| 28 Apr 2023 | CNY | 13.78 | 14.22 | 13.71 | 14.16 | 14.16 | +0.38 (+2.76%) | 957,995 |
| 27 Apr 2023 | CNY | 13.9 | 14.16 | 13.73 | 13.78 | 13.78 | -0.07 (-0.51%) | 1,091,430 |
| 26 Apr 2023 | CNY | 13.59 | 14.04 | 13.51 | 13.85 | 13.85 | +0.33 (+2.44%) | 1,436,653 |
| 25 Apr 2023 | CNY | 14.1 | 14.25 | 13.32 | 13.52 | 13.52 | -0.64 (-4.52%) | 1,702,939 |
| 24 Apr 2023 | CNY | 14.1 | 14.23 | 13.83 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,134,542 |
| 21 Apr 2023 | CNY | 14.7 | 14.7 | 14.06 | 14.06 | 14.06 | -0.64 (-4.35%) | 1,628,265 |
| 20 Apr 2023 | CNY | 14.76 | 14.76 | 14.45 | 14.7 | 14.7 | -0.08 (-0.54%) | 1,072,194 |
| 19 Apr 2023 | CNY | 14.87 | 14.98 | 14.72 | 14.78 | 14.78 | 0.0 (0.0%) | 964,600 |
| 18 Apr 2023 | CNY | 15.11 | 15.24 | 14.71 | 14.78 | 14.78 | -0.35 (-2.31%) | 1,864,077 |
| 17 Apr 2023 | CNY | 15.44 | 15.52 | 15.05 | 15.13 | 15.13 | -0.31 (-2.01%) | 2,274,000 |
| 14 Apr 2023 | CNY | 15.88 | 15.88 | 15.1 | 15.44 | 15.44 | -0.33 (-2.09%) | 3,417,748 |
| 13 Apr 2023 | CNY | 16.63 | 16.74 | 15.77 | 15.77 | 15.77 | -1 (-5.96%) | 4,624,738 |
| 12 Apr 2023 | CNY | 16.48 | 16.77 | 16.43 | 16.77 | 16.77 | +0.36 (+2.19%) | 1,756,804 |
| 11 Apr 2023 | CNY | 16.63 | 16.65 | 16.21 | 16.41 | 16.41 | -0.22 (-1.32%) | 2,179,412 |
| 10 Apr 2023 | CNY | 17.05 | 17.25 | 16.6 | 16.63 | 16.63 | -0.44 (-2.58%) | 2,813,989 |
