| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 14.74 | 14.8 | 14.5 | 14.66 | 14.66 | -0.09 (-0.61%) | 5,287,174 |
| 24 May 2023 | CNY | 14.86 | 14.9 | 14.69 | 14.75 | 14.75 | -0.16 (-1.07%) | 4,697,611 |
| 23 May 2023 | CNY | 14.99 | 15.11 | 14.91 | 14.91 | 14.91 | -0.06 (-0.40%) | 4,476,263 |
| 22 May 2023 | CNY | 15.15 | 15.15 | 14.97 | 14.97 | 14.97 | -0.17 (-1.12%) | 5,343,700 |
| 19 May 2023 | CNY | 15.17 | 15.31 | 14.96 | 15.14 | 15.14 | -0.1 (-0.66%) | 6,175,100 |
| 18 May 2023 | CNY | 15.31 | 15.33 | 15.16 | 15.24 | 15.24 | +0.04 (+0.26%) | 5,336,617 |
| 17 May 2023 | CNY | 15.27 | 15.28 | 15.1 | 15.2 | 15.2 | -0.07 (-0.46%) | 5,908,291 |
| 16 May 2023 | CNY | 15.33 | 15.4 | 15.19 | 15.27 | 15.27 | -0.06 (-0.39%) | 8,954,564 |
| 15 May 2023 | CNY | 15.13 | 15.34 | 15.05 | 15.33 | 15.33 | +0.18 (+1.19%) | 8,274,813 |
| 12 May 2023 | CNY | 15.13 | 15.28 | 15.02 | 15.15 | 15.15 | -0.01 (-0.07%) | 5,816,701 |
| 11 May 2023 | CNY | 15.1 | 15.22 | 14.92 | 15.16 | 15.16 | +0.05 (+0.33%) | 7,524,629 |
| 10 May 2023 | CNY | 15.07 | 15.26 | 14.98 | 15.11 | 15.11 | +0.11 (+0.73%) | 11,318,400 |
| 9 May 2023 | CNY | 15.06 | 15.44 | 15 | 15 | 15 | -0.02 (-0.13%) | 19,368,418 |
| 8 May 2023 | CNY | 14.92 | 15.12 | 14.84 | 15.02 | 15.02 | +0.17 (+1.14%) | 11,549,673 |
| 5 May 2023 | CNY | 14.81 | 15.09 | 14.7 | 14.85 | 14.85 | 0.0 (0.0%) | 8,991,529 |
| 4 May 2023 | CNY | 14.49 | 14.95 | 14.33 | 14.85 | 14.85 | +0.26 (+1.78%) | 13,768,647 |
| 28 Apr 2023 | CNY | 14.2 | 14.81 | 14.15 | 14.59 | 14.59 | +0.74 (+5.34%) | 15,605,872 |
| 27 Apr 2023 | CNY | 13.86 | 13.91 | 13.69 | 13.85 | 13.85 | +0.02 (+0.14%) | 3,965,132 |
| 26 Apr 2023 | CNY | 13.51 | 13.85 | 13.46 | 13.83 | 13.83 | +0.23 (+1.69%) | 4,340,255 |
| 25 Apr 2023 | CNY | 13.71 | 13.82 | 13.46 | 13.6 | 13.6 | -0.18 (-1.31%) | 4,200,571 |
| 24 Apr 2023 | CNY | 13.82 | 13.89 | 13.75 | 13.78 | 13.78 | -0.08 (-0.58%) | 3,688,921 |
| 21 Apr 2023 | CNY | 14.03 | 14.03 | 13.83 | 13.86 | 13.86 | -0.19 (-1.35%) | 4,576,261 |
| 20 Apr 2023 | CNY | 13.99 | 14.07 | 13.8 | 14.05 | 14.05 | +0.03 (+0.21%) | 5,468,763 |
| 19 Apr 2023 | CNY | 14.19 | 14.23 | 14.01 | 14.02 | 14.02 | -0.15 (-1.06%) | 6,690,665 |
| 18 Apr 2023 | CNY | 14.04 | 14.17 | 13.98 | 14.17 | 14.17 | +0.16 (+1.14%) | 6,925,380 |
| 17 Apr 2023 | CNY | 13.9 | 14.02 | 13.84 | 14.01 | 14.01 | +0.14 (+1.01%) | 5,467,615 |
| 14 Apr 2023 | CNY | 13.72 | 13.87 | 13.72 | 13.87 | 13.87 | +0.15 (+1.09%) | 4,426,952 |
| 13 Apr 2023 | CNY | 13.7 | 13.76 | 13.67 | 13.72 | 13.72 | +0.02 (+0.15%) | 3,498,353 |
| 12 Apr 2023 | CNY | 13.61 | 13.74 | 13.61 | 13.7 | 13.7 | +0.09 (+0.66%) | 3,748,173 |
| 11 Apr 2023 | CNY | 13.72 | 13.72 | 13.51 | 13.61 | 13.61 | -0.12 (-0.87%) | 4,971,868 |
