| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 15 | 14.52 | 15 | 14.56 | 14.56 | -0.37 (-2.48%) | 1,257,200 |
| 25 May 2023 | CNY | 15.04 | 14.7 | 15.01 | 14.93 | 14.93 | -0.12 (-0.80%) | 1,421,670 |
| 24 May 2023 | CNY | 15.29 | 14.96 | 15.21 | 15.05 | 15.05 | -0.23 (-1.51%) | 1,716,770 |
| 23 May 2023 | CNY | 15.54 | 15.2 | 15.4 | 15.28 | 15.28 | 0.0 (0.0%) | 1,324,880 |
| 22 May 2023 | CNY | 15.37 | 15.08 | 15.36 | 15.28 | 15.28 | -0.07 (-0.46%) | 1,107,300 |
| 19 May 2023 | CNY | 15.5 | 15.2 | 15.49 | 15.35 | 15.35 | -0.09 (-0.58%) | 1,090,300 |
| 18 May 2023 | CNY | 15.56 | 15.34 | 15.41 | 15.44 | 15.44 | 0.0 (0.0%) | 1,015,800 |
| 17 May 2023 | CNY | 15.72 | 15.3 | 15.54 | 15.44 | 15.44 | -0.08 (-0.52%) | 1,126,900 |
| 16 May 2023 | CNY | 15.81 | 15.32 | 15.46 | 15.52 | 15.52 | +0.08 (+0.52%) | 2,054,200 |
| 15 May 2023 | CNY | 15.6 | 15.1 | 15.4 | 15.44 | 15.44 | -0.09 (-0.58%) | 1,546,490 |
| 12 May 2023 | CNY | 15.73 | 15.18 | 15.18 | 15.53 | 15.53 | +0.2 (+1.30%) | 1,783,760 |
| 11 May 2023 | CNY | 15.44 | 15.04 | 15.12 | 15.33 | 15.33 | +0.21 (+1.39%) | 1,497,710 |
| 10 May 2023 | CNY | 15.43 | 14.98 | 15.06 | 15.12 | 15.12 | +0.06 (+0.40%) | 1,784,800 |
| 9 May 2023 | CNY | 15.18 | 14.97 | 15.02 | 15.06 | 15.06 | +0.05 (+0.33%) | 1,956,000 |
| 8 May 2023 | CNY | 15.27 | 14.83 | 15.15 | 15.01 | 15.01 | -0.15 (-0.99%) | 3,096,000 |
| 5 May 2023 | CNY | 15.28 | 14.9 | 15.11 | 15.16 | 15.16 | +0.11 (+0.73%) | 2,557,310 |
| 4 May 2023 | CNY | 15.09 | 14.36 | 14.39 | 15.05 | 15.05 | +0.62 (+4.30%) | 4,114,210 |
| 28 Apr 2023 | CNY | 14.45 | 14.1 | 14.14 | 14.43 | 14.43 | +0.3 (+2.12%) | 1,602,920 |
| 27 Apr 2023 | CNY | 14.3 | 13.96 | 14.07 | 14.13 | 14.13 | +0.05 (+0.36%) | 1,677,880 |
| 26 Apr 2023 | CNY | 14.28 | 13.36 | 13.4 | 14.08 | 14.08 | +0.85 (+6.42%) | 3,409,700 |
| 25 Apr 2023 | CNY | 13.44 | 13.05 | 13.27 | 13.23 | 13.23 | -0.12 (-0.90%) | 1,086,700 |
| 24 Apr 2023 | CNY | 13.5 | 13.15 | 13.34 | 13.35 | 13.35 | 0.0 (0.0%) | 740,300 |
| 21 Apr 2023 | CNY | 13.52 | 13.28 | 13.4 | 13.35 | 13.35 | -0.03 (-0.22%) | 877,200 |
| 20 Apr 2023 | CNY | 13.47 | 13.23 | 13.32 | 13.38 | 13.38 | +0.04 (+0.30%) | 672,800 |
| 19 Apr 2023 | CNY | 13.54 | 13.33 | 13.54 | 13.34 | 13.34 | -0.17 (-1.26%) | 513,200 |
| 18 Apr 2023 | CNY | 13.54 | 13.35 | 13.45 | 13.51 | 13.51 | +0.11 (+0.82%) | 664,300 |
| 17 Apr 2023 | CNY | 13.46 | 13.27 | 13.39 | 13.4 | 13.4 | +0.05 (+0.37%) | 559,400 |
| 14 Apr 2023 | CNY | 13.39 | 13.28 | 13.32 | 13.35 | 13.35 | +0.01 (+0.07%) | 619,600 |
| 13 Apr 2023 | CNY | 13.39 | 13.15 | 13.16 | 13.34 | 13.34 | +0.13 (+0.98%) | 736,100 |
| 12 Apr 2023 | CNY | 13.3 | 13.11 | 13.11 | 13.21 | 13.21 | +0.11 (+0.84%) | 602,900 |
