| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 15.68 | 15.69 | 15.19 | 15.2 | 15.2 | -0.58 (-3.68%) | 8,008,225 |
| 22 May 2023 | CNY | 15.1 | 15.88 | 15.01 | 15.78 | 15.78 | +0.67 (+4.43%) | 12,799,870 |
| 19 May 2023 | CNY | 15.34 | 15.37 | 15.07 | 15.11 | 15.11 | -0.25 (-1.63%) | 7,878,595 |
| 18 May 2023 | CNY | 15.68 | 15.96 | 15.29 | 15.36 | 15.36 | -0.32 (-2.04%) | 11,255,047 |
| 17 May 2023 | CNY | 15.51 | 15.69 | 15.23 | 15.68 | 15.68 | +0.2 (+1.29%) | 11,400,619 |
| 16 May 2023 | CNY | 15.25 | 15.72 | 15.14 | 15.48 | 15.48 | +0.23 (+1.51%) | 14,781,647 |
| 15 May 2023 | CNY | 14.55 | 15.64 | 14.55 | 15.25 | 15.25 | +0.74 (+5.10%) | 16,530,846 |
| 12 May 2023 | CNY | 14.25 | 14.63 | 14.18 | 14.51 | 14.51 | +0.26 (+1.82%) | 8,728,465 |
| 11 May 2023 | CNY | 13.86 | 14.48 | 13.86 | 14.25 | 14.25 | +0.33 (+2.37%) | 7,584,352 |
| 10 May 2023 | CNY | 13.68 | 14.14 | 13.6 | 13.92 | 13.92 | +0.22 (+1.61%) | 5,935,035 |
| 9 May 2023 | CNY | 14.06 | 14.11 | 13.69 | 13.7 | 13.7 | -0.41 (-2.91%) | 6,309,800 |
| 8 May 2023 | CNY | 14.25 | 14.4 | 13.9 | 14.11 | 14.11 | -0.15 (-1.05%) | 7,230,500 |
| 5 May 2023 | CNY | 14.68 | 14.74 | 14.2 | 14.26 | 14.26 | -0.57 (-3.84%) | 7,836,250 |
| 4 May 2023 | CNY | 14.92 | 15.14 | 14.76 | 14.83 | 14.83 | -0.17 (-1.13%) | 6,234,300 |
| 28 Apr 2023 | CNY | 14.85 | 15.27 | 14.77 | 15 | 15 | +0.3 (+2.04%) | 7,428,552 |
| 27 Apr 2023 | CNY | 14.8 | 15.02 | 14.5 | 14.7 | 14.7 | -0.2 (-1.34%) | 6,738,468 |
| 26 Apr 2023 | CNY | 14.11 | 15.06 | 14 | 14.9 | 14.9 | +0.65 (+4.56%) | 9,271,487 |
| 25 Apr 2023 | CNY | 14.34 | 14.53 | 13.91 | 14.25 | 14.25 | -0.08 (-0.56%) | 8,936,776 |
| 24 Apr 2023 | CNY | 14.53 | 14.8 | 14.21 | 14.33 | 14.33 | -0.27 (-1.85%) | 8,804,154 |
| 21 Apr 2023 | CNY | 15.13 | 15.2 | 14.53 | 14.6 | 14.6 | -0.53 (-3.50%) | 7,808,264 |
| 20 Apr 2023 | CNY | 15.54 | 15.65 | 14.88 | 15.13 | 15.13 | -0.58 (-3.69%) | 8,826,000 |
| 19 Apr 2023 | CNY | 15.7 | 15.89 | 15.4 | 15.71 | 15.71 | -0.06 (-0.38%) | 7,280,758 |
| 18 Apr 2023 | CNY | 15.75 | 15.9 | 15.35 | 15.77 | 15.77 | +0.02 (+0.13%) | 7,698,044 |
| 17 Apr 2023 | CNY | 15.47 | 15.99 | 15.42 | 15.75 | 15.75 | +0.28 (+1.81%) | 10,458,464 |
| 14 Apr 2023 | CNY | 15.37 | 15.55 | 15.12 | 15.47 | 15.47 | +0.15 (+0.98%) | 9,444,836 |
| 13 Apr 2023 | CNY | 15.53 | 15.87 | 15.23 | 15.32 | 15.32 | -0.13 (-0.84%) | 9,170,383 |
| 12 Apr 2023 | CNY | 15.8 | 15.9 | 15.38 | 15.45 | 15.45 | -0.36 (-2.28%) | 8,213,000 |
| 11 Apr 2023 | CNY | 15.8 | 16.05 | 15.56 | 15.81 | 15.81 | -0.03 (-0.19%) | 9,227,344 |
| 10 Apr 2023 | CNY | 15.8 | 16.1 | 15.61 | 15.84 | 15.84 | +0.04 (+0.25%) | 10,242,344 |
| 7 Apr 2023 | CNY | 15.2 | 15.99 | 15.2 | 15.8 | 15.8 | +0.39 (+2.53%) | 14,446,263 |
