| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 13.71 | 14.04 | 13.69 | 13.95 | 13.95 | +0.26 (+1.90%) | 20,048,392 |
| 17 May 2023 | CNY | 13.52 | 13.73 | 13.48 | 13.69 | 13.69 | +0.11 (+0.81%) | 11,427,786 |
| 16 May 2023 | CNY | 13.9 | 14.01 | 13.55 | 13.58 | 13.58 | -0.31 (-2.23%) | 12,040,610 |
| 15 May 2023 | CNY | 13.95 | 13.96 | 13.46 | 13.89 | 13.89 | -0.07 (-0.50%) | 23,074,444 |
| 12 May 2023 | CNY | 14.12 | 14.24 | 13.96 | 13.96 | 13.96 | -0.14 (-0.99%) | 16,914,160 |
| 11 May 2023 | CNY | 14.32 | 14.39 | 14.04 | 14.1 | 14.1 | -0.18 (-1.26%) | 18,956,727 |
| 10 May 2023 | CNY | 14.42 | 14.64 | 14.12 | 14.28 | 14.28 | -0.17 (-1.18%) | 23,482,557 |
| 9 May 2023 | CNY | 14.46 | 14.9 | 14.42 | 14.45 | 14.45 | -0.02 (-0.14%) | 34,775,410 |
| 8 May 2023 | CNY | 14.41 | 14.65 | 14.3 | 14.47 | 14.47 | +0.16 (+1.12%) | 37,088,936 |
| 5 May 2023 | CNY | 14.34 | 14.5 | 14.16 | 14.31 | 14.31 | -0.11 (-0.76%) | 24,014,923 |
| 4 May 2023 | CNY | 14.15 | 14.63 | 14.15 | 14.42 | 14.42 | -0.12 (-0.83%) | 33,951,629 |
| 28 Apr 2023 | CNY | 14.49 | 14.83 | 14.44 | 14.54 | 14.54 | +0.07 (+0.48%) | 34,962,694 |
| 27 Apr 2023 | CNY | 14.62 | 14.84 | 14.34 | 14.47 | 14.47 | -0.23 (-1.56%) | 25,259,595 |
| 26 Apr 2023 | CNY | 15.28 | 15.54 | 14.35 | 14.7 | 14.7 | -0.56 (-3.67%) | 44,512,514 |
| 25 Apr 2023 | CNY | 14.99 | 15.65 | 14.75 | 15.26 | 15.26 | +0.19 (+1.26%) | 46,954,138 |
| 24 Apr 2023 | CNY | 15 | 15.78 | 14.9 | 15.07 | 15.07 | +0.39 (+2.66%) | 41,926,161 |
| 21 Apr 2023 | CNY | 15.33 | 15.42 | 14.68 | 14.68 | 14.68 | -0.76 (-4.92%) | 36,684,891 |
| 20 Apr 2023 | CNY | 15 | 15.5 | 15 | 15.44 | 15.44 | +0.38 (+2.52%) | 34,170,938 |
| 19 Apr 2023 | CNY | 15.16 | 15.35 | 14.99 | 15.06 | 15.06 | -0.09 (-0.59%) | 27,050,183 |
| 18 Apr 2023 | CNY | 15.19 | 15.29 | 14.82 | 15.15 | 15.15 | -0.07 (-0.46%) | 33,850,411 |
| 17 Apr 2023 | CNY | 15.4 | 15.45 | 15 | 15.22 | 15.22 | -0.2 (-1.30%) | 30,645,196 |
| 14 Apr 2023 | CNY | 15.54 | 16.02 | 15.31 | 15.42 | 15.42 | -0.14 (-0.90%) | 46,952,309 |
| 13 Apr 2023 | CNY | 15.3 | 16.03 | 15.2 | 15.56 | 15.56 | +0.03 (+0.19%) | 50,013,926 |
| 12 Apr 2023 | CNY | 15.33 | 15.72 | 15.13 | 15.53 | 15.53 | +0.32 (+2.10%) | 39,211,972 |
| 11 Apr 2023 | CNY | 15.52 | 15.57 | 14.96 | 15.21 | 15.21 | -0.49 (-3.12%) | 64,248,166 |
| 10 Apr 2023 | CNY | 15.72 | 16.34 | 15.57 | 15.7 | 15.7 | -0.05 (-0.32%) | 68,460,892 |
| 7 Apr 2023 | CNY | 16 | 16.15 | 15.68 | 15.75 | 15.75 | -0.06 (-0.38%) | 42,253,170 |
| 6 Apr 2023 | CNY | 15.96 | 16.2 | 15.61 | 15.81 | 15.81 | -0.61 (-3.71%) | 76,546,575 |
| 4 Apr 2023 | CNY | 16.78 | 16.84 | 15.81 | 16.42 | 16.42 | +1 (+6.49%) | 163,784,512 |
| 3 Apr 2023 | CNY | 14.75 | 15.42 | 14.6 | 15.42 | 15.42 | +1.4 (+9.99%) | 42,841,599 |
