| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 14.69 | 14.77 | 14.38 | 14.48 | 14.48 | -0.36 (-2.43%) | 23,372,314 |
| 19 May 2023 | CNY | 14.86 | 15.02 | 14.68 | 14.84 | 14.84 | -0.19 (-1.26%) | 16,231,444 |
| 18 May 2023 | CNY | 14.85 | 15.2 | 14.77 | 15.03 | 15.03 | +0.23 (+1.55%) | 27,500,506 |
| 17 May 2023 | CNY | 14.69 | 14.84 | 14.51 | 14.8 | 14.8 | +0.04 (+0.27%) | 14,349,923 |
| 16 May 2023 | CNY | 14.59 | 14.99 | 14.57 | 14.76 | 14.76 | +0.16 (+1.10%) | 31,421,224 |
| 15 May 2023 | CNY | 14.24 | 14.63 | 14.14 | 14.6 | 14.6 | +0.35 (+2.46%) | 26,845,907 |
| 12 May 2023 | CNY | 14.53 | 14.57 | 14.16 | 14.25 | 14.25 | -0.39 (-2.66%) | 21,599,020 |
| 11 May 2023 | CNY | 14.49 | 14.68 | 14.26 | 14.64 | 14.64 | +0.14 (+0.97%) | 23,791,414 |
| 10 May 2023 | CNY | 14.83 | 14.91 | 14.35 | 14.5 | 14.5 | -0.35 (-2.36%) | 33,758,290 |
| 9 May 2023 | CNY | 15.05 | 15.59 | 14.83 | 14.85 | 14.85 | -0.12 (-0.80%) | 53,532,942 |
| 8 May 2023 | CNY | 14.94 | 15.24 | 14.81 | 14.97 | 14.97 | +0.04 (+0.27%) | 42,808,950 |
| 5 May 2023 | CNY | 15.4 | 15.4 | 14.63 | 14.93 | 14.93 | -2.2 (-12.84%) | 46,323,245 |
| 4 May 2023 | CNY | 17.1 | 17.31 | 16.7 | 17.13 | 17.13 | -0.17 (-0.98%) | 39,873,478 |
| 28 Apr 2023 | CNY | 17.01 | 17.37 | 16.92 | 17.3 | 17.3 | +0.1 (+0.58%) | 26,783,277 |
| 27 Apr 2023 | CNY | 17.31 | 17.57 | 16.8 | 17.2 | 17.2 | -0.11 (-0.64%) | 31,664,484 |
| 26 Apr 2023 | CNY | 16.72 | 17.38 | 16.72 | 17.31 | 17.31 | +0.79 (+4.78%) | 42,932,579 |
| 25 Apr 2023 | CNY | 16.67 | 16.81 | 16.14 | 16.52 | 16.52 | -0.14 (-0.84%) | 25,525,826 |
| 24 Apr 2023 | CNY | 16.88 | 17.13 | 16.54 | 16.66 | 16.66 | -0.28 (-1.65%) | 22,030,462 |
| 21 Apr 2023 | CNY | 17.14 | 17.28 | 16.92 | 16.94 | 16.94 | -0.26 (-1.51%) | 19,675,158 |
| 20 Apr 2023 | CNY | 17.11 | 17.28 | 16.73 | 17.2 | 17.2 | 0.0 (0.0%) | 28,015,604 |
| 19 Apr 2023 | CNY | 17.06 | 17.53 | 16.98 | 17.2 | 17.2 | +0.14 (+0.82%) | 47,101,765 |
| 18 Apr 2023 | CNY | 16.21 | 17.15 | 16.15 | 17.06 | 17.06 | +0.91 (+5.63%) | 72,326,174 |
| 17 Apr 2023 | CNY | 15.7 | 16.23 | 15.55 | 16.15 | 16.15 | +0.43 (+2.74%) | 45,292,406 |
| 14 Apr 2023 | CNY | 15.68 | 15.85 | 15.55 | 15.72 | 15.72 | +0.08 (+0.51%) | 22,820,731 |
| 13 Apr 2023 | CNY | 15.5 | 15.85 | 15.5 | 15.64 | 15.64 | +0.05 (+0.32%) | 26,754,155 |
| 12 Apr 2023 | CNY | 15.63 | 15.75 | 15.48 | 15.59 | 15.59 | +0.11 (+0.71%) | 23,596,743 |
| 11 Apr 2023 | CNY | 15.39 | 15.49 | 15.17 | 15.48 | 15.48 | +0.09 (+0.58%) | 22,406,324 |
| 10 Apr 2023 | CNY | 15.72 | 15.72 | 15.31 | 15.39 | 15.39 | -0.34 (-2.16%) | 30,127,045 |
| 7 Apr 2023 | CNY | 15.68 | 15.89 | 15.59 | 15.73 | 15.73 | -0.01 (-0.06%) | 23,284,890 |
| 6 Apr 2023 | CNY | 16 | 16.06 | 15.61 | 15.74 | 15.74 | -0.33 (-2.05%) | 37,262,807 |
