| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.59 | 14.7 | 14.41 | 14.51 | 14.51 | +0.05 (+0.35%) | 5,673,435 |
| 22 May 2023 | CNY | 14.31 | 14.5 | 14.22 | 14.46 | 14.46 | +0.15 (+1.05%) | 5,449,546 |
| 19 May 2023 | CNY | 13.63 | 14.37 | 13.55 | 14.31 | 14.31 | +0.68 (+4.99%) | 7,812,599 |
| 18 May 2023 | CNY | 13.58 | 13.72 | 13.54 | 13.63 | 13.63 | +0.07 (+0.52%) | 2,257,692 |
| 17 May 2023 | CNY | 13.58 | 13.59 | 13.42 | 13.56 | 13.56 | -0.03 (-0.22%) | 1,665,229 |
| 16 May 2023 | CNY | 13.61 | 13.69 | 13.5 | 13.59 | 13.59 | -0.01 (-0.07%) | 2,280,977 |
| 15 May 2023 | CNY | 13.47 | 13.61 | 13.32 | 13.6 | 13.6 | +0.13 (+0.97%) | 2,122,537 |
| 12 May 2023 | CNY | 13.53 | 13.65 | 13.44 | 13.47 | 13.47 | -0.07 (-0.52%) | 2,251,210 |
| 11 May 2023 | CNY | 13.48 | 13.6 | 13.46 | 13.54 | 13.54 | +0.04 (+0.30%) | 2,282,020 |
| 10 May 2023 | CNY | 13.6 | 13.73 | 13.4 | 13.5 | 13.5 | -0.1 (-0.74%) | 4,210,201 |
| 9 May 2023 | CNY | 13.71 | 13.85 | 13.57 | 13.6 | 13.6 | -0.2 (-1.45%) | 3,243,733 |
| 8 May 2023 | CNY | 14.06 | 14.13 | 13.67 | 13.8 | 13.8 | -0.23 (-1.64%) | 4,509,726 |
| 5 May 2023 | CNY | 14.26 | 14.32 | 13.87 | 14.03 | 14.03 | -0.18 (-1.27%) | 2,717,800 |
| 4 May 2023 | CNY | 14.24 | 14.35 | 14.16 | 14.21 | 14.21 | -0.03 (-0.21%) | 2,734,850 |
| 28 Apr 2023 | CNY | 14.22 | 14.35 | 14.14 | 14.24 | 14.24 | +0.05 (+0.35%) | 2,778,210 |
| 27 Apr 2023 | CNY | 13.94 | 14.27 | 13.9 | 14.19 | 14.19 | +0.24 (+1.72%) | 3,258,900 |
| 26 Apr 2023 | CNY | 13.82 | 14.14 | 13.8 | 13.95 | 13.95 | +0.07 (+0.50%) | 2,670,320 |
| 25 Apr 2023 | CNY | 14.05 | 14.36 | 13.64 | 13.88 | 13.88 | -0.17 (-1.21%) | 4,498,507 |
| 24 Apr 2023 | CNY | 14.48 | 14.49 | 13.97 | 14.05 | 14.05 | -0.41 (-2.84%) | 5,017,040 |
| 21 Apr 2023 | CNY | 14.5 | 14.72 | 14.44 | 14.46 | 14.46 | -0.13 (-0.89%) | 2,999,900 |
| 20 Apr 2023 | CNY | 14.89 | 15.18 | 14.47 | 14.59 | 14.59 | -0.48 (-3.19%) | 5,971,317 |
| 19 Apr 2023 | CNY | 15.18 | 15.56 | 14.8 | 15.07 | 15.07 | +0.08 (+0.53%) | 10,399,740 |
| 18 Apr 2023 | CNY | 15.11 | 15.4 | 14.82 | 14.99 | 14.99 | -0.16 (-1.06%) | 3,631,203 |
| 17 Apr 2023 | CNY | 15.44 | 15.45 | 15.05 | 15.15 | 15.15 | -0.29 (-1.88%) | 5,056,275 |
| 14 Apr 2023 | CNY | 15.35 | 15.67 | 15.27 | 15.44 | 15.44 | +0.18 (+1.18%) | 2,911,660 |
| 13 Apr 2023 | CNY | 15.2 | 15.45 | 15.05 | 15.26 | 15.26 | +0.05 (+0.33%) | 4,373,000 |
| 12 Apr 2023 | CNY | 15.31 | 15.5 | 15.15 | 15.21 | 15.21 | -0.1 (-0.65%) | 2,443,780 |
| 11 Apr 2023 | CNY | 15.32 | 15.39 | 15.15 | 15.31 | 15.31 | +0.06 (+0.39%) | 2,164,880 |
| 10 Apr 2023 | CNY | 15.34 | 15.45 | 15.17 | 15.25 | 15.25 | -0.1 (-0.65%) | 2,357,731 |
| 7 Apr 2023 | CNY | 15.22 | 15.54 | 15.18 | 15.35 | 15.35 | +0.15 (+0.99%) | 2,051,865 |
