| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 14.64 | 14.83 | 14.59 | 14.83 | 14.83 | +0.2 (+1.37%) | 1,275,656 |
| 12 May 2023 | CNY | 14.77 | 14.88 | 14.62 | 14.63 | 14.63 | -0.06 (-0.41%) | 1,506,820 |
| 11 May 2023 | CNY | 14.72 | 14.79 | 14.53 | 14.69 | 14.69 | -0.02 (-0.14%) | 1,337,930 |
| 10 May 2023 | CNY | 14.33 | 14.8 | 14.3 | 14.71 | 14.71 | +0.29 (+2.01%) | 2,098,562 |
| 9 May 2023 | CNY | 14.68 | 14.68 | 14.39 | 14.42 | 14.42 | -0.3 (-2.04%) | 1,775,300 |
| 8 May 2023 | CNY | 14.47 | 15 | 14.41 | 14.72 | 14.72 | +0.27 (+1.87%) | 2,859,372 |
| 5 May 2023 | CNY | 14.71 | 14.81 | 14.41 | 14.45 | 14.45 | -0.26 (-1.77%) | 1,919,212 |
| 4 May 2023 | CNY | 15 | 15.08 | 14.64 | 14.71 | 14.71 | -0.3 (-2.00%) | 2,836,842 |
| 28 Apr 2023 | CNY | 14.66 | 15.05 | 14.66 | 15.01 | 15.01 | +0.35 (+2.39%) | 2,171,612 |
| 27 Apr 2023 | CNY | 14.6 | 14.81 | 14.51 | 14.66 | 14.66 | +0.1 (+0.69%) | 1,188,810 |
| 26 Apr 2023 | CNY | 14.38 | 14.65 | 14.23 | 14.56 | 14.56 | +0.3 (+2.10%) | 1,950,407 |
| 25 Apr 2023 | CNY | 14.75 | 14.75 | 14.11 | 14.26 | 14.26 | -0.49 (-3.32%) | 2,071,843 |
| 24 Apr 2023 | CNY | 14.68 | 14.9 | 14.44 | 14.75 | 14.75 | +0.06 (+0.41%) | 1,483,371 |
| 21 Apr 2023 | CNY | 15.08 | 15.08 | 14.68 | 14.69 | 14.69 | -0.3 (-2.00%) | 1,666,394 |
| 20 Apr 2023 | CNY | 15.17 | 15.24 | 14.91 | 14.99 | 14.99 | -0.11 (-0.73%) | 1,593,230 |
| 19 Apr 2023 | CNY | 15.52 | 15.52 | 15.04 | 15.1 | 15.1 | -0.45 (-2.89%) | 2,357,444 |
| 18 Apr 2023 | CNY | 15.58 | 15.64 | 15.42 | 15.55 | 15.55 | +0.02 (+0.13%) | 1,025,868 |
| 17 Apr 2023 | CNY | 15.49 | 15.64 | 15.3 | 15.53 | 15.53 | +0.03 (+0.19%) | 1,643,223 |
| 14 Apr 2023 | CNY | 15.38 | 15.54 | 15.28 | 15.5 | 15.5 | +0.13 (+0.85%) | 2,076,271 |
| 13 Apr 2023 | CNY | 15.52 | 15.82 | 15.3 | 15.37 | 15.37 | -0.21 (-1.35%) | 1,924,396 |
| 12 Apr 2023 | CNY | 15.42 | 15.59 | 15.02 | 15.58 | 15.58 | +0.18 (+1.17%) | 2,077,012 |
| 11 Apr 2023 | CNY | 15.54 | 15.54 | 15.24 | 15.4 | 15.4 | -0.14 (-0.90%) | 2,015,543 |
| 10 Apr 2023 | CNY | 16.11 | 16.22 | 15.51 | 15.54 | 15.54 | -0.55 (-3.42%) | 3,784,508 |
| 7 Apr 2023 | CNY | 15.98 | 16.18 | 15.96 | 16.09 | 16.09 | +0.11 (+0.69%) | 1,494,133 |
| 6 Apr 2023 | CNY | 15.96 | 16.14 | 15.9 | 15.98 | 15.98 | -0.07 (-0.44%) | 1,538,759 |
| 4 Apr 2023 | CNY | 16.24 | 16.27 | 15.92 | 16.05 | 16.05 | -0.24 (-1.47%) | 2,249,813 |
| 3 Apr 2023 | CNY | 15.89 | 16.34 | 15.82 | 16.29 | 16.29 | +0.4 (+2.52%) | 3,660,990 |
| 31 Mar 2023 | CNY | 15.88 | 15.97 | 15.72 | 15.89 | 15.89 | +0.04 (+0.25%) | 2,161,648 |
| 30 Mar 2023 | CNY | 15.75 | 15.94 | 15.55 | 15.85 | 15.85 | +0.14 (+0.89%) | 2,324,460 |
| 29 Mar 2023 | CNY | 15.78 | 15.98 | 15.66 | 15.71 | 15.71 | -0.07 (-0.44%) | 1,661,799 |
