| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 15.67 | 15.89 | 15.59 | 15.67 | 15.67 | 0.0 (0.0%) | 663,997 |
| 23 May 2023 | CNY | 15.92 | 15.92 | 15.67 | 15.67 | 15.67 | -0.18 (-1.14%) | 475,619 |
| 22 May 2023 | CNY | 15.9 | 15.95 | 15.7 | 15.85 | 15.85 | +0.02 (+0.13%) | 397,380 |
| 19 May 2023 | CNY | 15.75 | 15.98 | 15.62 | 15.83 | 15.83 | +0.05 (+0.32%) | 776,194 |
| 18 May 2023 | CNY | 15.46 | 15.79 | 15.44 | 15.78 | 15.78 | +0.34 (+2.20%) | 947,595 |
| 17 May 2023 | CNY | 15.16 | 15.5 | 15.16 | 15.44 | 15.44 | +0.23 (+1.51%) | 600,971 |
| 16 May 2023 | CNY | 15.27 | 15.31 | 15.09 | 15.21 | 15.21 | -0.06 (-0.39%) | 286,918 |
| 15 May 2023 | CNY | 15.14 | 15.28 | 15.03 | 15.27 | 15.27 | +0.13 (+0.86%) | 385,300 |
| 12 May 2023 | CNY | 15.4 | 15.4 | 15.11 | 15.14 | 15.14 | -0.17 (-1.11%) | 610,589 |
| 11 May 2023 | CNY | 15.36 | 15.45 | 15.3 | 15.31 | 15.31 | -0.01 (-0.07%) | 413,296 |
| 10 May 2023 | CNY | 15.4 | 15.4 | 15.27 | 15.32 | 15.32 | +0.03 (+0.20%) | 581,433 |
| 9 May 2023 | CNY | 15.7 | 15.7 | 15.27 | 15.29 | 15.29 | -0.44 (-2.80%) | 980,279 |
| 8 May 2023 | CNY | 15.85 | 15.98 | 15.63 | 15.73 | 15.73 | -0.07 (-0.44%) | 759,065 |
| 5 May 2023 | CNY | 16 | 16 | 15.55 | 15.8 | 15.8 | -0.13 (-0.82%) | 791,424 |
| 4 May 2023 | CNY | 15.76 | 16.03 | 15.76 | 15.93 | 15.93 | +0.01 (+0.06%) | 663,760 |
| 28 Apr 2023 | CNY | 15.79 | 16.05 | 15.62 | 15.92 | 15.92 | +0.19 (+1.21%) | 1,290,014 |
| 27 Apr 2023 | CNY | 16.98 | 16.98 | 15.57 | 15.73 | 15.73 | -0.87 (-5.24%) | 3,122,268 |
| 26 Apr 2023 | CNY | 17.1 | 17.47 | 16.5 | 16.6 | 16.6 | -1.43 (-7.93%) | 3,624,568 |
| 25 Apr 2023 | CNY | 18.81 | 18.97 | 17 | 18.03 | 18.03 | -1.21 (-6.29%) | 6,296,982 |
| 24 Apr 2023 | CNY | 17.87 | 20 | 17.71 | 19.24 | 19.24 | +1.39 (+7.79%) | 8,088,012 |
| 21 Apr 2023 | CNY | 18 | 18.6 | 17.85 | 17.85 | 17.85 | -0.26 (-1.44%) | 2,863,798 |
| 20 Apr 2023 | CNY | 17.65 | 18.29 | 17.45 | 18.11 | 18.11 | +0.55 (+3.13%) | 3,238,912 |
| 19 Apr 2023 | CNY | 17.7 | 17.7 | 17.49 | 17.56 | 17.56 | -0.12 (-0.68%) | 496,969 |
| 18 Apr 2023 | CNY | 17.8 | 17.85 | 17.56 | 17.68 | 17.68 | -0.2 (-1.12%) | 723,253 |
| 17 Apr 2023 | CNY | 17.54 | 17.98 | 17.46 | 17.88 | 17.88 | +0.36 (+2.05%) | 1,591,339 |
| 14 Apr 2023 | CNY | 17.55 | 17.7 | 17.48 | 17.52 | 17.52 | +0.04 (+0.23%) | 675,818 |
| 13 Apr 2023 | CNY | 17.48 | 17.66 | 17.43 | 17.48 | 17.48 | -0.04 (-0.23%) | 591,814 |
| 12 Apr 2023 | CNY | 17.46 | 17.57 | 17.36 | 17.52 | 17.52 | +0.12 (+0.69%) | 789,644 |
| 11 Apr 2023 | CNY | 17.57 | 17.6 | 17.37 | 17.4 | 17.4 | -0.2 (-1.14%) | 801,838 |
| 10 Apr 2023 | CNY | 17.55 | 17.75 | 17.4 | 17.6 | 17.6 | +0.05 (+0.28%) | 1,313,271 |
