| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 14.79 | 15.07 | 14.64 | 14.84 | 14.84 | +0.04 (+0.27%) | 2,565,372 |
| 18 May 2023 | CNY | 15.31 | 15.43 | 14.73 | 14.8 | 14.8 | -0.46 (-3.01%) | 3,101,210 |
| 17 May 2023 | CNY | 15.9 | 16 | 15.16 | 15.26 | 15.26 | -0.54 (-3.42%) | 3,134,860 |
| 16 May 2023 | CNY | 14.81 | 16.18 | 14.61 | 15.8 | 15.8 | +1.16 (+7.92%) | 8,843,900 |
| 15 May 2023 | CNY | 14.6 | 14.72 | 14.43 | 14.64 | 14.64 | +0.03 (+0.21%) | 1,437,383 |
| 12 May 2023 | CNY | 15.07 | 15.1 | 14.56 | 14.61 | 14.61 | -0.39 (-2.60%) | 2,728,648 |
| 11 May 2023 | CNY | 14.99 | 15.69 | 14.94 | 15 | 15 | +0.01 (+0.07%) | 3,867,795 |
| 10 May 2023 | CNY | 14.71 | 15.16 | 14.5 | 14.99 | 14.99 | +0.38 (+2.60%) | 2,890,680 |
| 9 May 2023 | CNY | 15.07 | 15.07 | 14.56 | 14.61 | 14.61 | -0.42 (-2.79%) | 3,158,347 |
| 8 May 2023 | CNY | 15.77 | 15.91 | 14.57 | 15.03 | 15.03 | -0.86 (-5.41%) | 9,168,154 |
| 5 May 2023 | CNY | 16.83 | 16.83 | 15.88 | 15.89 | 15.89 | -0.95 (-5.64%) | 2,784,621 |
| 4 May 2023 | CNY | 16.85 | 17.13 | 16.63 | 16.84 | 16.84 | +0.19 (+1.14%) | 3,632,694 |
| 28 Apr 2023 | CNY | 16.35 | 16.72 | 16.03 | 16.65 | 16.65 | +0.25 (+1.52%) | 4,844,934 |
| 27 Apr 2023 | CNY | 16.38 | 16.98 | 16.06 | 16.4 | 16.4 | +0.15 (+0.92%) | 4,283,112 |
| 26 Apr 2023 | CNY | 16.15 | 16.47 | 15.91 | 16.25 | 16.25 | +0.05 (+0.31%) | 3,055,953 |
| 25 Apr 2023 | CNY | 16.32 | 16.35 | 15.57 | 16.2 | 16.2 | -0.1 (-0.61%) | 3,817,562 |
| 24 Apr 2023 | CNY | 16.16 | 16.84 | 16 | 16.3 | 16.3 | +0.14 (+0.87%) | 3,290,408 |
| 21 Apr 2023 | CNY | 16.37 | 16.53 | 15.95 | 16.16 | 16.16 | -0.22 (-1.34%) | 4,221,991 |
| 20 Apr 2023 | CNY | 16.8 | 16.9 | 16.25 | 16.38 | 16.38 | -0.43 (-2.56%) | 4,204,932 |
| 19 Apr 2023 | CNY | 16.89 | 17.15 | 16.51 | 16.81 | 16.81 | -0.14 (-0.83%) | 5,149,702 |
| 18 Apr 2023 | CNY | 17.45 | 17.45 | 16.67 | 16.95 | 16.95 | -0.3 (-1.74%) | 4,545,967 |
| 17 Apr 2023 | CNY | 17.58 | 18.06 | 17.1 | 17.25 | 17.25 | -0.6 (-3.36%) | 6,682,874 |
| 14 Apr 2023 | CNY | 17.1 | 18.07 | 16.78 | 17.85 | 17.85 | +1.22 (+7.34%) | 14,892,948 |
| 13 Apr 2023 | CNY | 16.38 | 17.32 | 16.15 | 16.63 | 16.63 | +0.23 (+1.40%) | 8,287,914 |
| 12 Apr 2023 | CNY | 16.55 | 17.25 | 16.2 | 16.4 | 16.4 | -0.15 (-0.91%) | 5,446,017 |
| 11 Apr 2023 | CNY | 17.33 | 17.75 | 16.37 | 16.55 | 16.55 | -0.94 (-5.37%) | 8,819,167 |
| 10 Apr 2023 | CNY | 17.46 | 18.36 | 17.01 | 17.49 | 17.49 | +0.04 (+0.23%) | 9,531,887 |
| 7 Apr 2023 | CNY | 15.75 | 17.56 | 15.75 | 17.45 | 17.45 | +1.85 (+11.86%) | 13,375,530 |
| 6 Apr 2023 | CNY | 14.6 | 15.87 | 14.42 | 15.6 | 15.6 | +1.03 (+7.07%) | 8,055,916 |
| 4 Apr 2023 | CNY | 14.2 | 14.7 | 13.95 | 14.57 | 14.57 | +0.31 (+2.17%) | 4,337,826 |
