| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 15.18 | 15.32 | 15.18 | 15.24 | 15.24 | -0.01 (-0.07%) | 1,086,600 |
| 23 May 2023 | CNY | 15.49 | 15.49 | 15.2 | 15.25 | 15.25 | -0.16 (-1.04%) | 1,387,900 |
| 22 May 2023 | CNY | 15.47 | 15.53 | 15.34 | 15.41 | 15.41 | -0.03 (-0.19%) | 1,174,100 |
| 19 May 2023 | CNY | 15.29 | 15.49 | 15.18 | 15.44 | 15.44 | +0.16 (+1.05%) | 1,467,419 |
| 18 May 2023 | CNY | 15.14 | 15.31 | 15.13 | 15.28 | 15.28 | +0.06 (+0.39%) | 1,446,728 |
| 17 May 2023 | CNY | 15 | 15.25 | 14.94 | 15.22 | 15.22 | +0.23 (+1.53%) | 1,900,929 |
| 16 May 2023 | CNY | 15.08 | 15.14 | 14.94 | 14.99 | 14.99 | -0.1 (-0.66%) | 789,501 |
| 15 May 2023 | CNY | 14.94 | 15.1 | 14.74 | 15.09 | 15.09 | +0.26 (+1.75%) | 1,182,700 |
| 12 May 2023 | CNY | 15.15 | 15.15 | 14.83 | 14.83 | 14.83 | -0.28 (-1.85%) | 1,245,811 |
| 11 May 2023 | CNY | 14.92 | 15.22 | 14.8 | 15.11 | 15.11 | +0.23 (+1.55%) | 2,002,829 |
| 10 May 2023 | CNY | 14.86 | 14.97 | 14.8 | 14.88 | 14.88 | +0.01 (+0.07%) | 961,000 |
| 9 May 2023 | CNY | 14.93 | 15.15 | 14.76 | 14.87 | 14.87 | -0.01 (-0.07%) | 2,262,300 |
| 8 May 2023 | CNY | 14.69 | 14.92 | 14.66 | 14.88 | 14.88 | +0.19 (+1.29%) | 1,350,836 |
| 5 May 2023 | CNY | 14.61 | 14.73 | 14.43 | 14.69 | 14.69 | +0.04 (+0.27%) | 1,409,700 |
| 4 May 2023 | CNY | 14.37 | 14.69 | 14.26 | 14.65 | 14.65 | +0.21 (+1.45%) | 1,641,611 |
| 28 Apr 2023 | CNY | 14.18 | 14.47 | 14.08 | 14.44 | 14.44 | +0.34 (+2.41%) | 1,440,965 |
| 27 Apr 2023 | CNY | 14.03 | 14.27 | 13.98 | 14.1 | 14.1 | +0.08 (+0.57%) | 1,002,202 |
| 26 Apr 2023 | CNY | 13.68 | 14.08 | 13.67 | 14.02 | 14.02 | +0.32 (+2.34%) | 1,014,537 |
| 25 Apr 2023 | CNY | 14.12 | 14.18 | 13.5 | 13.7 | 13.7 | -0.38 (-2.70%) | 1,506,527 |
| 24 Apr 2023 | CNY | 14.09 | 14.17 | 13.95 | 14.08 | 14.08 | -0.01 (-0.07%) | 1,035,001 |
| 21 Apr 2023 | CNY | 14.42 | 14.46 | 14.05 | 14.09 | 14.09 | -0.33 (-2.29%) | 1,775,424 |
| 20 Apr 2023 | CNY | 14.89 | 14.9 | 14.36 | 14.42 | 14.42 | -0.41 (-2.76%) | 1,986,400 |
| 19 Apr 2023 | CNY | 14.9 | 14.98 | 14.78 | 14.83 | 14.83 | -0.04 (-0.27%) | 969,828 |
| 18 Apr 2023 | CNY | 15.18 | 15.18 | 14.83 | 14.87 | 14.87 | -0.27 (-1.78%) | 1,568,100 |
| 17 Apr 2023 | CNY | 15.17 | 15.18 | 15 | 15.14 | 15.14 | +0.04 (+0.26%) | 1,665,331 |
| 14 Apr 2023 | CNY | 15.05 | 15.12 | 14.95 | 15.1 | 15.1 | +0.15 (+1.00%) | 1,564,520 |
| 13 Apr 2023 | CNY | 15.1 | 15.16 | 14.86 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,615,100 |
| 12 Apr 2023 | CNY | 14.85 | 15.1 | 14.85 | 15.1 | 15.1 | +0.23 (+1.55%) | 1,506,922 |
| 11 Apr 2023 | CNY | 14.83 | 14.88 | 14.65 | 14.87 | 14.87 | +0.04 (+0.27%) | 967,729 |
| 10 Apr 2023 | CNY | 15 | 15 | 14.7 | 14.83 | 14.83 | -0.15 (-1.00%) | 1,525,801 |
