| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 14.13 | 14.41 | 13.84 | 14.13 | 14.13 | -0.02 (-0.14%) | 8,578,491 |
| 23 May 2023 | CNY | 14.29 | 14.43 | 14.13 | 14.15 | 14.15 | -0.14 (-0.98%) | 4,222,599 |
| 22 May 2023 | CNY | 14.33 | 14.4 | 14.12 | 14.29 | 14.29 | -0.04 (-0.28%) | 6,021,702 |
| 19 May 2023 | CNY | 13.88 | 14.57 | 13.88 | 14.33 | 14.33 | +0.39 (+2.80%) | 11,626,553 |
| 18 May 2023 | CNY | 13.98 | 14.09 | 13.89 | 13.94 | 13.94 | -0.06 (-0.43%) | 4,959,917 |
| 17 May 2023 | CNY | 13.84 | 14.1 | 13.82 | 14 | 14 | +0.14 (+1.01%) | 4,655,927 |
| 16 May 2023 | CNY | 14.07 | 14.1 | 13.84 | 13.86 | 13.86 | -0.21 (-1.49%) | 5,064,890 |
| 15 May 2023 | CNY | 14.14 | 14.14 | 13.85 | 14.07 | 14.07 | +0.04 (+0.29%) | 5,139,631 |
| 12 May 2023 | CNY | 13.99 | 14.23 | 13.89 | 14.03 | 14.03 | +0.06 (+0.43%) | 7,245,758 |
| 11 May 2023 | CNY | 13.71 | 14.05 | 13.7 | 13.97 | 13.97 | +0.26 (+1.90%) | 6,813,945 |
| 10 May 2023 | CNY | 13.73 | 13.76 | 13.56 | 13.71 | 13.71 | -0.01 (-0.07%) | 5,646,782 |
| 9 May 2023 | CNY | 13.75 | 13.95 | 13.7 | 13.72 | 13.72 | +0.02 (+0.15%) | 8,200,531 |
| 8 May 2023 | CNY | 13.55 | 13.83 | 13.53 | 13.7 | 13.7 | +0.08 (+0.59%) | 5,915,928 |
| 5 May 2023 | CNY | 13.63 | 13.85 | 13.5 | 13.62 | 13.62 | -0.1 (-0.73%) | 5,925,328 |
| 4 May 2023 | CNY | 13.9 | 13.98 | 13.6 | 13.72 | 13.72 | -0.28 (-2.00%) | 9,046,161 |
| 28 Apr 2023 | CNY | 14 | 14.17 | 13.89 | 14 | 14 | -0.02 (-0.14%) | 7,461,270 |
| 27 Apr 2023 | CNY | 13.92 | 14.16 | 13.9 | 14.02 | 14.02 | +0.04 (+0.29%) | 6,917,724 |
| 26 Apr 2023 | CNY | 14.05 | 14.2 | 13.9 | 13.98 | 13.98 | -0.12 (-0.85%) | 8,293,169 |
| 25 Apr 2023 | CNY | 13.7 | 14.41 | 13.69 | 14.1 | 14.1 | +0.24 (+1.73%) | 14,180,070 |
| 24 Apr 2023 | CNY | 14.38 | 14.38 | 13.7 | 13.86 | 13.86 | -0.55 (-3.82%) | 19,342,989 |
| 21 Apr 2023 | CNY | 15.6 | 15.6 | 14.41 | 14.41 | 14.41 | -1.6 (-9.99%) | 34,285,645 |
| 20 Apr 2023 | CNY | 15.79 | 16.04 | 15.71 | 16.01 | 16.01 | +0.16 (+1.01%) | 11,420,551 |
| 19 Apr 2023 | CNY | 15.75 | 16.1 | 15.75 | 15.85 | 15.85 | +0.18 (+1.15%) | 10,718,472 |
| 18 Apr 2023 | CNY | 16 | 16 | 15.58 | 15.67 | 15.67 | -0.3 (-1.88%) | 11,795,673 |
| 17 Apr 2023 | CNY | 16.06 | 16.25 | 15.87 | 15.97 | 15.97 | -0.14 (-0.87%) | 9,340,784 |
| 14 Apr 2023 | CNY | 15.75 | 16.17 | 15.71 | 16.11 | 16.11 | +0.39 (+2.48%) | 16,371,622 |
| 13 Apr 2023 | CNY | 16.37 | 16.37 | 15.7 | 15.72 | 15.72 | -0.76 (-4.61%) | 20,209,229 |
| 12 Apr 2023 | CNY | 16.29 | 16.6 | 16.1 | 16.48 | 16.48 | +0.19 (+1.17%) | 12,222,048 |
| 11 Apr 2023 | CNY | 16.25 | 16.46 | 16.19 | 16.29 | 16.29 | +0.01 (+0.06%) | 11,434,892 |
| 10 Apr 2023 | CNY | 16.78 | 16.85 | 16.23 | 16.28 | 16.28 | -0.49 (-2.92%) | 19,948,916 |
