| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 14.65 | 14.74 | 14.42 | 14.64 | 14.64 | +0.06 (+0.41%) | 1,768,271 |
| 24 May 2023 | CNY | 14.49 | 14.7 | 14.02 | 14.58 | 14.58 | +0.07 (+0.48%) | 1,616,216 |
| 23 May 2023 | CNY | 14.57 | 14.7 | 14.36 | 14.51 | 14.51 | -0.06 (-0.41%) | 2,515,902 |
| 22 May 2023 | CNY | 14.47 | 14.77 | 14.2 | 14.57 | 14.57 | +0.15 (+1.04%) | 5,101,131 |
| 19 May 2023 | CNY | 14.3 | 14.53 | 14.12 | 14.42 | 14.42 | +0.14 (+0.98%) | 2,779,473 |
| 18 May 2023 | CNY | 14.08 | 14.3 | 13.84 | 14.28 | 14.28 | +0.29 (+2.07%) | 2,682,958 |
| 17 May 2023 | CNY | 13.38 | 14.01 | 13.34 | 13.99 | 13.99 | +0.58 (+4.33%) | 2,001,426 |
| 16 May 2023 | CNY | 14 | 14.02 | 13.39 | 13.41 | 13.41 | -0.39 (-2.83%) | 1,898,310 |
| 15 May 2023 | CNY | 13.71 | 13.9 | 13.56 | 13.8 | 13.8 | +0.09 (+0.66%) | 1,633,824 |
| 12 May 2023 | CNY | 13.9 | 14.2 | 13.71 | 13.71 | 13.71 | -0.24 (-1.72%) | 1,238,473 |
| 11 May 2023 | CNY | 13.92 | 14.21 | 13.72 | 13.95 | 13.95 | +0.03 (+0.22%) | 1,853,191 |
| 10 May 2023 | CNY | 13.79 | 14.18 | 13.7 | 13.92 | 13.92 | +0.07 (+0.51%) | 2,058,623 |
| 9 May 2023 | CNY | 13.93 | 14.05 | 13.75 | 13.85 | 13.85 | -0.2 (-1.42%) | 2,407,582 |
| 8 May 2023 | CNY | 14.02 | 14.27 | 13.77 | 14.05 | 14.05 | +0.05 (+0.36%) | 2,187,311 |
| 5 May 2023 | CNY | 14.06 | 14.1 | 13.75 | 14 | 14 | +0.04 (+0.29%) | 2,399,173 |
| 4 May 2023 | CNY | 13.97 | 14.39 | 13.56 | 13.96 | 13.96 | -0.01 (-0.07%) | 4,250,361 |
| 28 Apr 2023 | CNY | 12.72 | 14.18 | 12.72 | 13.97 | 13.97 | +1.22 (+9.57%) | 5,999,553 |
| 27 Apr 2023 | CNY | 12.98 | 13.06 | 12.56 | 12.75 | 12.75 | -0.13 (-1.01%) | 3,385,486 |
| 26 Apr 2023 | CNY | 12.73 | 13.28 | 12.7 | 12.88 | 12.88 | +0.12 (+0.94%) | 4,085,817 |
| 25 Apr 2023 | CNY | 13.78 | 13.8 | 12.66 | 12.76 | 12.76 | -1.04 (-7.54%) | 4,640,106 |
| 24 Apr 2023 | CNY | 13.74 | 14.2 | 13.69 | 13.8 | 13.8 | 0.0 (0.0%) | 3,109,119 |
| 21 Apr 2023 | CNY | 14.81 | 14.88 | 13.76 | 13.8 | 13.8 | -1.02 (-6.88%) | 3,986,837 |
| 20 Apr 2023 | CNY | 14.72 | 14.92 | 14.58 | 14.82 | 14.82 | -0.06 (-0.40%) | 2,345,734 |
| 19 Apr 2023 | CNY | 14.6 | 15.28 | 14.54 | 14.88 | 14.88 | +0.11 (+0.74%) | 3,940,663 |
| 18 Apr 2023 | CNY | 15.44 | 15.45 | 14.77 | 14.77 | 14.77 | -0.73 (-4.71%) | 5,523,911 |
| 17 Apr 2023 | CNY | 16.59 | 16.6 | 15.3 | 15.5 | 15.5 | -0.87 (-5.31%) | 6,219,066 |
| 14 Apr 2023 | CNY | 16.88 | 16.93 | 15.95 | 16.37 | 16.37 | -0.4 (-2.39%) | 7,141,469 |
| 13 Apr 2023 | CNY | 16.93 | 17.18 | 16.16 | 16.77 | 16.77 | +0.08 (+0.48%) | 8,583,031 |
| 12 Apr 2023 | CNY | 15.66 | 16.77 | 15.46 | 16.69 | 16.69 | +1.03 (+6.58%) | 6,673,375 |
| 11 Apr 2023 | CNY | 15.59 | 15.83 | 15.32 | 15.66 | 15.66 | +0.07 (+0.45%) | 3,140,343 |
