| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 14.71 | 14.9 | 14.36 | 14.82 | 14.82 | +0.11 (+0.75%) | 3,080,200 |
| 18 May 2023 | CNY | 14.83 | 14.9 | 14.53 | 14.71 | 14.71 | -0.05 (-0.34%) | 2,799,300 |
| 17 May 2023 | CNY | 14.47 | 14.85 | 13.87 | 14.76 | 14.76 | +0.3 (+2.07%) | 4,485,363 |
| 16 May 2023 | CNY | 15.12 | 15.2 | 14.39 | 14.46 | 14.46 | -0.63 (-4.17%) | 5,712,940 |
| 15 May 2023 | CNY | 15.27 | 15.48 | 14.46 | 15.09 | 15.09 | -0.17 (-1.11%) | 9,787,168 |
| 12 May 2023 | CNY | 15.67 | 16.15 | 15.24 | 15.26 | 15.26 | -0.91 (-5.63%) | 10,968,905 |
| 11 May 2023 | CNY | 16.71 | 17.33 | 15.75 | 16.17 | 16.17 | +0.42 (+2.67%) | 16,063,647 |
| 10 May 2023 | CNY | 14.28 | 15.75 | 14.2 | 15.75 | 15.75 | +1.43 (+9.99%) | 3,625,540 |
| 9 May 2023 | CNY | 14.92 | 14.96 | 14.26 | 14.32 | 14.32 | -0.45 (-3.05%) | 2,121,100 |
| 8 May 2023 | CNY | 14.77 | 15.02 | 14.51 | 14.77 | 14.77 | +0.25 (+1.72%) | 2,942,920 |
| 5 May 2023 | CNY | 14.74 | 14.77 | 14.4 | 14.52 | 14.52 | -0.25 (-1.69%) | 2,590,940 |
| 4 May 2023 | CNY | 14.26 | 14.8 | 14.12 | 14.77 | 14.77 | +0.51 (+3.58%) | 2,461,760 |
| 28 Apr 2023 | CNY | 13.44 | 14.3 | 13.44 | 14.26 | 14.26 | +0.84 (+6.26%) | 2,427,160 |
| 27 Apr 2023 | CNY | 13.7 | 13.79 | 13.31 | 13.42 | 13.42 | +0.02 (+0.15%) | 1,292,054 |
| 26 Apr 2023 | CNY | 13.79 | 13.79 | 13.17 | 13.4 | 13.4 | -0.25 (-1.83%) | 1,397,160 |
| 25 Apr 2023 | CNY | 14.05 | 14.05 | 13.44 | 13.65 | 13.65 | -0.38 (-2.71%) | 1,739,000 |
| 24 Apr 2023 | CNY | 13.7 | 14.22 | 13.48 | 14.03 | 14.03 | +0.29 (+2.11%) | 1,761,760 |
| 21 Apr 2023 | CNY | 14.26 | 14.26 | 13.65 | 13.74 | 13.74 | -0.52 (-3.65%) | 1,781,900 |
| 20 Apr 2023 | CNY | 14.07 | 14.78 | 14.07 | 14.26 | 14.26 | +0.04 (+0.28%) | 1,987,120 |
| 19 Apr 2023 | CNY | 13.99 | 14.3 | 13.85 | 14.22 | 14.22 | +0.23 (+1.64%) | 1,899,600 |
| 18 Apr 2023 | CNY | 14.37 | 14.38 | 13.96 | 13.99 | 13.99 | -0.41 (-2.85%) | 1,826,440 |
| 17 Apr 2023 | CNY | 14.89 | 14.89 | 14.33 | 14.4 | 14.4 | -0.49 (-3.29%) | 1,770,068 |
| 14 Apr 2023 | CNY | 15.21 | 15.21 | 14.68 | 14.89 | 14.89 | -0.16 (-1.06%) | 1,538,360 |
| 13 Apr 2023 | CNY | 14.89 | 15.26 | 14.88 | 15.05 | 15.05 | +0.16 (+1.07%) | 2,915,015 |
| 12 Apr 2023 | CNY | 14.35 | 14.9 | 14.26 | 14.89 | 14.89 | +0.57 (+3.98%) | 2,099,340 |
| 11 Apr 2023 | CNY | 13.87 | 14.35 | 13.73 | 14.32 | 14.32 | +0.45 (+3.24%) | 1,399,900 |
| 10 Apr 2023 | CNY | 14.15 | 14.4 | 13.84 | 13.87 | 13.87 | -0.26 (-1.84%) | 2,389,960 |
| 7 Apr 2023 | CNY | 13.92 | 14.25 | 13.83 | 14.13 | 14.13 | +0.17 (+1.22%) | 1,034,640 |
| 6 Apr 2023 | CNY | 14.25 | 14.25 | 13.86 | 13.96 | 13.96 | -0.31 (-2.17%) | 1,435,400 |
| 4 Apr 2023 | CNY | 14.66 | 14.69 | 14.24 | 14.27 | 14.27 | -0.41 (-2.79%) | 1,287,960 |
