| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 15.66 | 15.91 | 15.59 | 15.78 | 15.78 | 0.0 (0.0%) | 1,594,399 |
| 24 May 2023 | CNY | 15.75 | 15.96 | 15.56 | 15.78 | 15.78 | +0.06 (+0.38%) | 2,097,083 |
| 23 May 2023 | CNY | 16.02 | 16.32 | 15.68 | 15.72 | 15.72 | -0.12 (-0.76%) | 2,682,893 |
| 22 May 2023 | CNY | 15.46 | 15.92 | 15.46 | 15.84 | 15.84 | +0.37 (+2.39%) | 2,785,177 |
| 19 May 2023 | CNY | 15.22 | 15.56 | 15.15 | 15.47 | 15.47 | +0.25 (+1.64%) | 1,771,690 |
| 18 May 2023 | CNY | 15.17 | 15.31 | 15.15 | 15.22 | 15.22 | +0.06 (+0.40%) | 1,583,707 |
| 17 May 2023 | CNY | 14.98 | 15.19 | 14.92 | 15.16 | 15.16 | +0.2 (+1.34%) | 1,848,257 |
| 16 May 2023 | CNY | 15.03 | 15.06 | 14.91 | 14.96 | 14.96 | -0.07 (-0.47%) | 1,787,354 |
| 15 May 2023 | CNY | 14.87 | 15.12 | 14.74 | 15.03 | 15.03 | +0.22 (+1.49%) | 1,947,855 |
| 12 May 2023 | CNY | 14.96 | 15.36 | 14.81 | 14.81 | 14.81 | +0.01 (+0.07%) | 2,747,254 |
| 11 May 2023 | CNY | 14.78 | 14.93 | 14.66 | 14.8 | 14.8 | +0.1 (+0.68%) | 1,385,321 |
| 10 May 2023 | CNY | 14.56 | 14.8 | 14.43 | 14.7 | 14.7 | +0.17 (+1.17%) | 1,625,153 |
| 9 May 2023 | CNY | 14.87 | 14.97 | 14.5 | 14.53 | 14.53 | -0.31 (-2.09%) | 2,307,131 |
| 8 May 2023 | CNY | 15.1 | 15.14 | 14.78 | 14.84 | 14.84 | -0.26 (-1.72%) | 2,492,581 |
| 5 May 2023 | CNY | 15.11 | 15.14 | 14.78 | 15.1 | 15.1 | +0.05 (+0.33%) | 2,083,076 |
| 4 May 2023 | CNY | 15.2 | 15.36 | 14.98 | 15.05 | 15.05 | -0.24 (-1.57%) | 2,322,789 |
| 28 Apr 2023 | CNY | 14.96 | 15.36 | 14.93 | 15.29 | 15.29 | +0.33 (+2.21%) | 2,736,374 |
| 27 Apr 2023 | CNY | 14.66 | 15.35 | 14.66 | 14.96 | 14.96 | +0.35 (+2.40%) | 4,138,765 |
| 26 Apr 2023 | CNY | 14.3 | 14.84 | 14.25 | 14.61 | 14.61 | +0.19 (+1.32%) | 2,261,345 |
| 25 Apr 2023 | CNY | 14.95 | 15.08 | 14.26 | 14.42 | 14.42 | -0.53 (-3.55%) | 3,896,402 |
| 24 Apr 2023 | CNY | 14.96 | 15.2 | 14.84 | 14.95 | 14.95 | +0.03 (+0.20%) | 3,087,896 |
| 21 Apr 2023 | CNY | 15.97 | 15.97 | 14.92 | 14.92 | 14.92 | -0.91 (-5.75%) | 6,713,476 |
| 20 Apr 2023 | CNY | 15.92 | 15.98 | 15.49 | 15.83 | 15.83 | -0.17 (-1.06%) | 5,975,086 |
| 19 Apr 2023 | CNY | 16.19 | 16.35 | 15.88 | 16 | 16 | -0.23 (-1.42%) | 4,050,638 |
| 18 Apr 2023 | CNY | 16.97 | 16.97 | 16.19 | 16.23 | 16.23 | -0.68 (-4.02%) | 6,011,156 |
| 17 Apr 2023 | CNY | 17.02 | 17.13 | 16.82 | 16.91 | 16.91 | -0.09 (-0.53%) | 2,930,606 |
| 14 Apr 2023 | CNY | 16.72 | 17.3 | 16.44 | 17 | 17 | +0.32 (+1.92%) | 6,197,199 |
| 13 Apr 2023 | CNY | 17.08 | 17.23 | 16.65 | 16.68 | 16.68 | -0.51 (-2.97%) | 3,631,963 |
| 12 Apr 2023 | CNY | 16.76 | 17.26 | 16.61 | 17.19 | 17.19 | +0.5 (+3.00%) | 3,571,479 |
| 11 Apr 2023 | CNY | 17.05 | 17.15 | 16.56 | 16.69 | 16.69 | -0.3 (-1.77%) | 4,311,007 |
