| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 15.58 | 15.13 | 15.58 | 15.43 | 15.43 | -0.15 (-0.96%) | 1,515,540 |
| 25 May 2023 | CNY | 15.78 | 15.4 | 15.44 | 15.58 | 15.58 | +0.15 (+0.97%) | 1,667,460 |
| 24 May 2023 | CNY | 15.67 | 15.32 | 15.37 | 15.43 | 15.43 | +0.06 (+0.39%) | 1,416,380 |
| 23 May 2023 | CNY | 15.71 | 15.36 | 15.47 | 15.37 | 15.37 | -0.28 (-1.79%) | 1,708,340 |
| 22 May 2023 | CNY | 15.88 | 15.63 | 15.74 | 15.65 | 15.65 | +0.01 (+0.06%) | 1,446,960 |
| 19 May 2023 | CNY | 15.9 | 15.62 | 15.88 | 15.64 | 15.64 | -0.15 (-0.95%) | 2,098,840 |
| 18 May 2023 | CNY | 15.9 | 15.47 | 15.52 | 15.79 | 15.79 | +0.15 (+0.96%) | 2,739,740 |
| 17 May 2023 | CNY | 15.68 | 15.13 | 15.15 | 15.64 | 15.64 | +0.4 (+2.62%) | 2,983,240 |
| 16 May 2023 | CNY | 15.31 | 15.05 | 15.26 | 15.24 | 15.24 | +0.04 (+0.26%) | 1,582,770 |
| 15 May 2023 | CNY | 15.2 | 14.86 | 15.08 | 15.2 | 15.2 | +0.16 (+1.06%) | 1,217,610 |
| 12 May 2023 | CNY | 15.22 | 15.03 | 15.03 | 15.04 | 15.04 | -0.03 (-0.20%) | 1,185,420 |
| 11 May 2023 | CNY | 15.25 | 15 | 15.23 | 15.07 | 15.07 | -0.05 (-0.33%) | 1,455,620 |
| 10 May 2023 | CNY | 15.14 | 14.78 | 14.85 | 15.12 | 15.12 | +0.38 (+2.58%) | 2,170,300 |
| 9 May 2023 | CNY | 15.3 | 14.72 | 15.26 | 14.74 | 14.74 | -0.57 (-3.72%) | 2,476,480 |
| 8 May 2023 | CNY | 15.33 | 15 | 15.12 | 15.31 | 15.31 | +0.28 (+1.86%) | 3,513,160 |
| 5 May 2023 | CNY | 15.4 | 14.8 | 14.9 | 15.03 | 15.03 | +0.1 (+0.67%) | 6,682,690 |
| 4 May 2023 | CNY | 14.93 | 14.33 | 14.42 | 14.93 | 14.93 | +1.36 (+10.02%) | 2,662,500 |
| 28 Apr 2023 | CNY | 13.62 | 13.21 | 13.22 | 13.57 | 13.57 | +0.36 (+2.73%) | 579,560 |
| 27 Apr 2023 | CNY | 13.34 | 13.09 | 13.12 | 13.21 | 13.21 | +0.03 (+0.23%) | 493,590 |
| 26 Apr 2023 | CNY | 13.26 | 12.91 | 13.04 | 13.18 | 13.18 | +0.14 (+1.07%) | 446,740 |
| 25 Apr 2023 | CNY | 13.32 | 12.9 | 13.17 | 13.04 | 13.04 | -0.17 (-1.29%) | 627,040 |
| 24 Apr 2023 | CNY | 13.32 | 13.01 | 13.23 | 13.21 | 13.21 | 0.0 (0.0%) | 591,260 |
| 21 Apr 2023 | CNY | 13.53 | 13.1 | 13.47 | 13.21 | 13.21 | -0.3 (-2.22%) | 893,920 |
| 20 Apr 2023 | CNY | 13.92 | 13.38 | 13.92 | 13.51 | 13.51 | -0.4 (-2.88%) | 1,470,060 |
| 19 Apr 2023 | CNY | 14.14 | 13.9 | 14.08 | 13.91 | 13.91 | -0.19 (-1.35%) | 824,970 |
| 18 Apr 2023 | CNY | 14.28 | 14.08 | 14.23 | 14.1 | 14.1 | -0.13 (-0.91%) | 804,070 |
| 17 Apr 2023 | CNY | 14.5 | 14.22 | 14.5 | 14.23 | 14.23 | +0.01 (+0.07%) | 1,064,300 |
| 14 Apr 2023 | CNY | 14.35 | 14.14 | 14.23 | 14.22 | 14.22 | 0.0 (0.0%) | 619,160 |
| 13 Apr 2023 | CNY | 14.53 | 14.18 | 14.53 | 14.22 | 14.22 | -0.23 (-1.59%) | 841,900 |
| 12 Apr 2023 | CNY | 14.68 | 14.29 | 14.52 | 14.45 | 14.45 | -0.07 (-0.48%) | 993,240 |
