| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.45 | 14.47 | 14.11 | 14.12 | 14.12 | -0.35 (-2.42%) | 12,094,685 |
| 22 May 2023 | CNY | 14.54 | 14.69 | 14.33 | 14.47 | 14.47 | -0.09 (-0.62%) | 10,000,305 |
| 19 May 2023 | CNY | 14.5 | 14.56 | 14.37 | 14.56 | 14.56 | +0.04 (+0.28%) | 7,594,237 |
| 18 May 2023 | CNY | 14.67 | 14.76 | 14.46 | 14.52 | 14.52 | -0.16 (-1.09%) | 9,579,892 |
| 17 May 2023 | CNY | 14.66 | 14.73 | 14.43 | 14.68 | 14.68 | +0.02 (+0.14%) | 9,480,576 |
| 16 May 2023 | CNY | 14.62 | 14.86 | 14.6 | 14.66 | 14.66 | +0.06 (+0.41%) | 14,304,836 |
| 15 May 2023 | CNY | 14.53 | 14.63 | 14.26 | 14.6 | 14.6 | +0.07 (+0.48%) | 14,862,517 |
| 12 May 2023 | CNY | 14.81 | 15 | 14.53 | 14.53 | 14.53 | -0.27 (-1.82%) | 11,737,680 |
| 11 May 2023 | CNY | 14.82 | 14.93 | 14.71 | 14.8 | 14.8 | -0.01 (-0.07%) | 9,168,033 |
| 10 May 2023 | CNY | 15.02 | 15.05 | 14.73 | 14.81 | 14.81 | -0.24 (-1.59%) | 18,836,661 |
| 9 May 2023 | CNY | 15.17 | 15.36 | 14.93 | 15.05 | 15.05 | -0.11 (-0.73%) | 22,867,145 |
| 8 May 2023 | CNY | 15.32 | 15.38 | 15.12 | 15.16 | 15.16 | -0.06 (-0.39%) | 15,284,374 |
| 5 May 2023 | CNY | 15.39 | 15.58 | 15.08 | 15.22 | 15.22 | -0.33 (-2.12%) | 24,980,440 |
| 4 May 2023 | CNY | 15.9 | 15.9 | 15 | 15.55 | 15.55 | -0.3 (-1.89%) | 33,261,098 |
| 28 Apr 2023 | CNY | 15.74 | 15.91 | 15.58 | 15.85 | 15.85 | +0.12 (+0.76%) | 18,934,678 |
| 27 Apr 2023 | CNY | 15.54 | 15.73 | 15.42 | 15.73 | 15.73 | +0.25 (+1.61%) | 14,439,327 |
| 26 Apr 2023 | CNY | 15.41 | 15.54 | 15.25 | 15.48 | 15.48 | +0.07 (+0.45%) | 15,970,066 |
| 25 Apr 2023 | CNY | 15.47 | 15.68 | 15.21 | 15.41 | 15.41 | -0.07 (-0.45%) | 17,855,140 |
| 24 Apr 2023 | CNY | 15.45 | 15.63 | 15.27 | 15.48 | 15.48 | +0.03 (+0.19%) | 16,259,415 |
| 21 Apr 2023 | CNY | 15.41 | 15.79 | 15.25 | 15.45 | 15.45 | +0.05 (+0.32%) | 15,241,118 |
| 20 Apr 2023 | CNY | 15.24 | 15.43 | 15 | 15.4 | 15.4 | +0.1 (+0.65%) | 21,823,529 |
| 19 Apr 2023 | CNY | 15.3 | 15.49 | 15.23 | 15.3 | 15.3 | -0.03 (-0.20%) | 13,969,906 |
| 18 Apr 2023 | CNY | 15.17 | 15.34 | 15.06 | 15.33 | 15.33 | +0.16 (+1.05%) | 16,961,088 |
| 17 Apr 2023 | CNY | 14.77 | 15.33 | 14.77 | 15.17 | 15.17 | +0.41 (+2.78%) | 24,640,409 |
| 14 Apr 2023 | CNY | 14.52 | 14.77 | 14.45 | 14.76 | 14.76 | +0.22 (+1.51%) | 18,641,380 |
| 13 Apr 2023 | CNY | 14.43 | 14.6 | 14.41 | 14.54 | 14.54 | +0.07 (+0.48%) | 12,015,635 |
| 12 Apr 2023 | CNY | 14.35 | 14.6 | 14.28 | 14.47 | 14.47 | +0.13 (+0.91%) | 14,339,938 |
| 11 Apr 2023 | CNY | 14.3 | 14.39 | 14.13 | 14.34 | 14.34 | +0.07 (+0.49%) | 17,357,392 |
| 10 Apr 2023 | CNY | 14.2 | 14.34 | 14.1 | 14.27 | 14.27 | +0.1 (+0.71%) | 14,542,800 |
| 7 Apr 2023 | CNY | 14.3 | 14.33 | 14.13 | 14.17 | 14.17 | -0.05 (-0.35%) | 10,418,580 |
