| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 15.24 | 15.43 | 15.18 | 15.3 | 15.3 | -0.06 (-0.39%) | 2,094,620 |
| 23 May 2023 | CNY | 15.56 | 15.74 | 15.36 | 15.36 | 15.36 | -0.04 (-0.26%) | 2,078,830 |
| 22 May 2023 | CNY | 15.34 | 15.5 | 15.2 | 15.4 | 15.4 | +0.05 (+0.33%) | 2,246,400 |
| 19 May 2023 | CNY | 15.54 | 15.57 | 15.31 | 15.35 | 15.35 | -0.19 (-1.22%) | 2,030,742 |
| 18 May 2023 | CNY | 15.65 | 15.67 | 15.3 | 15.54 | 15.54 | -0.02 (-0.13%) | 2,741,130 |
| 17 May 2023 | CNY | 15.4 | 15.64 | 15.34 | 15.56 | 15.56 | -0.01 (-0.06%) | 2,515,330 |
| 16 May 2023 | CNY | 15.49 | 15.76 | 15.37 | 15.57 | 15.57 | +0.15 (+0.97%) | 4,107,930 |
| 15 May 2023 | CNY | 15.3 | 15.45 | 15.1 | 15.42 | 15.42 | +0.16 (+1.05%) | 3,466,130 |
| 12 May 2023 | CNY | 15.33 | 15.42 | 15.23 | 15.26 | 15.26 | -0.02 (-0.13%) | 2,211,300 |
| 11 May 2023 | CNY | 15.07 | 15.33 | 15 | 15.28 | 15.28 | +0.28 (+1.87%) | 2,687,540 |
| 10 May 2023 | CNY | 14.87 | 15.2 | 14.83 | 15 | 15 | +0.15 (+1.01%) | 2,739,600 |
| 9 May 2023 | CNY | 15.36 | 15.46 | 14.85 | 14.85 | 14.85 | -0.34 (-2.24%) | 3,963,540 |
| 8 May 2023 | CNY | 15.3 | 15.5 | 15.05 | 15.19 | 15.19 | -0.04 (-0.26%) | 4,151,859 |
| 5 May 2023 | CNY | 15.14 | 15.27 | 14.95 | 15.23 | 15.23 | +0.13 (+0.86%) | 4,903,600 |
| 4 May 2023 | CNY | 14.56 | 15.33 | 14.51 | 15.1 | 15.1 | +1.14 (+8.17%) | 11,992,625 |
| 28 Apr 2023 | CNY | 13.69 | 13.98 | 13.69 | 13.96 | 13.96 | +0.18 (+1.31%) | 1,709,830 |
| 27 Apr 2023 | CNY | 13.59 | 13.88 | 13.51 | 13.78 | 13.78 | +0.19 (+1.40%) | 1,537,940 |
| 26 Apr 2023 | CNY | 13.46 | 13.66 | 13.41 | 13.59 | 13.59 | +0.13 (+0.97%) | 1,013,960 |
| 25 Apr 2023 | CNY | 13.65 | 13.68 | 13.23 | 13.46 | 13.46 | -0.19 (-1.39%) | 1,788,280 |
| 24 Apr 2023 | CNY | 13.62 | 13.76 | 13.53 | 13.65 | 13.65 | +0.03 (+0.22%) | 1,365,630 |
| 21 Apr 2023 | CNY | 13.93 | 14.01 | 13.62 | 13.62 | 13.62 | -0.31 (-2.23%) | 1,537,651 |
| 20 Apr 2023 | CNY | 13.97 | 14 | 13.88 | 13.93 | 13.93 | -0.05 (-0.36%) | 1,105,060 |
| 19 Apr 2023 | CNY | 14.08 | 14.17 | 13.98 | 13.98 | 13.98 | -0.11 (-0.78%) | 1,176,690 |
| 18 Apr 2023 | CNY | 14.01 | 14.27 | 14.01 | 14.09 | 14.09 | +0.08 (+0.57%) | 1,933,730 |
| 17 Apr 2023 | CNY | 13.91 | 14.12 | 13.91 | 14.01 | 14.01 | +0.03 (+0.21%) | 1,208,700 |
| 14 Apr 2023 | CNY | 14.03 | 14.19 | 13.97 | 13.98 | 13.98 | -0.05 (-0.36%) | 1,111,465 |
| 13 Apr 2023 | CNY | 14.15 | 14.15 | 13.95 | 14.03 | 14.03 | -0.06 (-0.43%) | 1,012,850 |
| 12 Apr 2023 | CNY | 14.01 | 14.18 | 13.97 | 14.09 | 14.09 | +0.07 (+0.50%) | 1,058,771 |
| 11 Apr 2023 | CNY | 13.96 | 14.08 | 13.91 | 14.02 | 14.02 | +0.1 (+0.72%) | 1,162,140 |
| 10 Apr 2023 | CNY | 14.28 | 14.29 | 13.89 | 13.92 | 13.92 | -0.33 (-2.32%) | 2,120,230 |
