| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 14.38 | 15.68 | 14.38 | 15.09 | 15.09 | +0.71 (+4.94%) | 7,601,278 |
| 22 May 2023 | CNY | 13.92 | 14.5 | 13.9 | 14.38 | 14.38 | +0.38 (+2.71%) | 3,459,242 |
| 19 May 2023 | CNY | 13.8 | 14.17 | 13.75 | 14 | 14 | +0.12 (+0.86%) | 2,528,469 |
| 18 May 2023 | CNY | 14.03 | 14.14 | 13.73 | 13.88 | 13.88 | -0.29 (-2.05%) | 2,599,700 |
| 17 May 2023 | CNY | 13.91 | 14.22 | 13.78 | 14.17 | 14.17 | +0.03 (+0.21%) | 4,099,306 |
| 16 May 2023 | CNY | 13.48 | 14.5 | 13.44 | 14.14 | 14.14 | +0.68 (+5.05%) | 6,398,651 |
| 15 May 2023 | CNY | 13.15 | 13.72 | 13.06 | 13.46 | 13.46 | +0.35 (+2.67%) | 3,253,504 |
| 12 May 2023 | CNY | 12.94 | 13.28 | 12.8 | 13.11 | 13.11 | +0.22 (+1.71%) | 3,266,882 |
| 11 May 2023 | CNY | 12.86 | 12.98 | 12.71 | 12.89 | 12.89 | +0.12 (+0.94%) | 2,202,851 |
| 10 May 2023 | CNY | 13.41 | 13.41 | 12.74 | 12.77 | 12.77 | -0.67 (-4.99%) | 4,939,715 |
| 9 May 2023 | CNY | 13.22 | 13.75 | 12.85 | 13.44 | 13.44 | +0.24 (+1.82%) | 6,296,834 |
| 8 May 2023 | CNY | 13.01 | 13.45 | 12.56 | 13.2 | 13.2 | -0.05 (-0.38%) | 7,456,640 |
| 5 May 2023 | CNY | 16.24 | 16.67 | 13.11 | 13.25 | 13.25 | -3.07 (-18.81%) | 12,360,216 |
| 4 May 2023 | CNY | 16.3 | 16.58 | 15.79 | 16.32 | 16.32 | -0.01 (-0.06%) | 5,437,298 |
| 28 Apr 2023 | CNY | 16.7 | 16.73 | 16 | 16.33 | 16.33 | -0.79 (-4.61%) | 8,823,198 |
| 27 Apr 2023 | CNY | 15.71 | 17.6 | 15.71 | 17.12 | 17.12 | +0.97 (+6.01%) | 10,660,014 |
| 26 Apr 2023 | CNY | 16.27 | 17.03 | 15.96 | 16.15 | 16.15 | +0.05 (+0.31%) | 8,215,147 |
| 25 Apr 2023 | CNY | 17.04 | 17.29 | 15.81 | 16.1 | 16.1 | -1.52 (-8.63%) | 11,181,076 |
| 24 Apr 2023 | CNY | 16.74 | 18.2 | 16.13 | 17.62 | 17.62 | +0.91 (+5.45%) | 16,266,982 |
| 21 Apr 2023 | CNY | 15.28 | 17.59 | 15.11 | 16.71 | 16.71 | +1.43 (+9.36%) | 16,971,930 |
| 20 Apr 2023 | CNY | 15.8 | 15.84 | 15.08 | 15.28 | 15.28 | -0.59 (-3.72%) | 6,914,855 |
| 19 Apr 2023 | CNY | 16.15 | 16.6 | 15.75 | 15.87 | 15.87 | -0.17 (-1.06%) | 6,821,046 |
| 18 Apr 2023 | CNY | 16.35 | 16.35 | 15.7 | 16.04 | 16.04 | -0.14 (-0.87%) | 5,867,833 |
| 17 Apr 2023 | CNY | 16.4 | 16.75 | 16.04 | 16.18 | 16.18 | -0.62 (-3.69%) | 10,369,846 |
| 14 Apr 2023 | CNY | 17.3 | 18.88 | 16.7 | 16.8 | 16.8 | -0.37 (-2.15%) | 20,465,659 |
| 13 Apr 2023 | CNY | 14.41 | 17.17 | 14.28 | 17.17 | 17.17 | +2.86 (+19.99%) | 18,676,425 |
| 12 Apr 2023 | CNY | 14.56 | 14.74 | 14.25 | 14.31 | 14.31 | -0.36 (-2.45%) | 2,201,593 |
| 11 Apr 2023 | CNY | 15.05 | 15.05 | 14.44 | 14.67 | 14.67 | -0.3 (-2.00%) | 2,711,279 |
| 10 Apr 2023 | CNY | 14.97 | 15.36 | 14.7 | 14.97 | 14.97 | -0.06 (-0.40%) | 4,245,654 |
| 7 Apr 2023 | CNY | 14.4 | 15.33 | 14.3 | 15.03 | 15.03 | +0.53 (+3.66%) | 6,036,724 |
