| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 15.57 | 15.57 | 15.2 | 15.26 | 15.26 | -0.31 (-1.99%) | 1,223,300 |
| 18 May 2023 | CNY | 15.43 | 15.72 | 15.43 | 15.57 | 15.57 | +0.13 (+0.84%) | 718,500 |
| 17 May 2023 | CNY | 15.36 | 15.69 | 15.15 | 15.44 | 15.44 | +0.25 (+1.65%) | 1,054,600 |
| 16 May 2023 | CNY | 15.48 | 15.48 | 15.08 | 15.19 | 15.19 | -0.16 (-1.04%) | 926,700 |
| 15 May 2023 | CNY | 15.33 | 15.48 | 15.1 | 15.35 | 15.35 | -0.06 (-0.39%) | 900,300 |
| 12 May 2023 | CNY | 15.35 | 15.77 | 15.35 | 15.41 | 15.41 | +0.08 (+0.52%) | 1,244,500 |
| 11 May 2023 | CNY | 15.5 | 15.51 | 15.23 | 15.33 | 15.33 | +0.13 (+0.86%) | 639,300 |
| 10 May 2023 | CNY | 15.38 | 15.39 | 15.09 | 15.2 | 15.2 | -0.03 (-0.20%) | 1,160,832 |
| 9 May 2023 | CNY | 15.43 | 16.02 | 15.13 | 15.23 | 15.23 | +0.09 (+0.59%) | 2,758,289 |
| 8 May 2023 | CNY | 15.02 | 15.28 | 14.98 | 15.14 | 15.14 | +0.25 (+1.68%) | 1,711,055 |
| 5 May 2023 | CNY | 15.1 | 15.18 | 14.75 | 14.89 | 14.89 | +0.1 (+0.68%) | 1,424,190 |
| 4 May 2023 | CNY | 14.85 | 14.98 | 14.54 | 14.79 | 14.79 | +0.1 (+0.68%) | 2,126,997 |
| 28 Apr 2023 | CNY | 13.51 | 14.9 | 13.49 | 14.69 | 14.69 | +0.89 (+6.45%) | 4,215,489 |
| 27 Apr 2023 | CNY | 15 | 15.01 | 13.8 | 13.8 | 13.8 | -1.53 (-9.98%) | 4,458,113 |
| 26 Apr 2023 | CNY | 14.79 | 15.35 | 14.58 | 15.33 | 15.33 | +0.61 (+4.14%) | 1,708,571 |
| 25 Apr 2023 | CNY | 15.29 | 15.29 | 14.63 | 14.72 | 14.72 | -0.38 (-2.52%) | 1,780,603 |
| 24 Apr 2023 | CNY | 15.44 | 15.44 | 14.98 | 15.1 | 15.1 | -0.34 (-2.20%) | 1,778,483 |
| 21 Apr 2023 | CNY | 15.87 | 15.96 | 15.43 | 15.44 | 15.44 | -0.25 (-1.59%) | 1,372,300 |
| 20 Apr 2023 | CNY | 16 | 16 | 15.65 | 15.69 | 15.69 | -0.34 (-2.12%) | 1,438,456 |
| 19 Apr 2023 | CNY | 16.31 | 16.32 | 15.9 | 16.03 | 16.03 | +0.03 (+0.19%) | 1,258,656 |
| 18 Apr 2023 | CNY | 16.03 | 16.17 | 15.9 | 16 | 16 | -0.09 (-0.56%) | 1,598,804 |
| 17 Apr 2023 | CNY | 15.81 | 16.25 | 15.66 | 16.09 | 16.09 | +0.38 (+2.42%) | 2,633,030 |
| 14 Apr 2023 | CNY | 15.58 | 15.87 | 15.58 | 15.71 | 15.71 | +0.09 (+0.58%) | 1,384,400 |
| 13 Apr 2023 | CNY | 15.81 | 15.88 | 15.5 | 15.62 | 15.62 | -0.19 (-1.20%) | 2,064,900 |
| 12 Apr 2023 | CNY | 15.44 | 16.28 | 15.43 | 15.81 | 15.81 | +0.55 (+3.60%) | 4,241,790 |
| 11 Apr 2023 | CNY | 15.24 | 15.27 | 15.12 | 15.26 | 15.26 | +0.01 (+0.07%) | 788,126 |
| 10 Apr 2023 | CNY | 15.22 | 15.32 | 15.12 | 15.25 | 15.25 | +0.03 (+0.20%) | 1,138,400 |
| 7 Apr 2023 | CNY | 15.21 | 15.3 | 15.06 | 15.22 | 15.22 | +0.05 (+0.33%) | 1,201,000 |
| 6 Apr 2023 | CNY | 15.44 | 15.44 | 15.05 | 15.17 | 15.17 | -0.28 (-1.81%) | 1,301,600 |
| 4 Apr 2023 | CNY | 15.57 | 15.71 | 15.45 | 15.45 | 15.45 | -0.13 (-0.83%) | 1,251,424 |
