| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 17.02 | 17.65 | 16.8 | 17.28 | 17.28 | +0.33 (+1.95%) | 6,127,186 |
| 18 May 2023 | CNY | 17.09 | 17.13 | 16.91 | 16.95 | 16.95 | -0.15 (-0.88%) | 2,426,050 |
| 17 May 2023 | CNY | 16.71 | 17.18 | 16.71 | 17.1 | 17.1 | +0.18 (+1.06%) | 2,684,935 |
| 16 May 2023 | CNY | 17.14 | 17.48 | 16.88 | 16.92 | 16.92 | -0.23 (-1.34%) | 3,336,150 |
| 15 May 2023 | CNY | 16.88 | 17.15 | 16.8 | 17.15 | 17.15 | +0.16 (+0.94%) | 2,988,850 |
| 12 May 2023 | CNY | 17.25 | 17.3 | 16.99 | 16.99 | 16.99 | -0.28 (-1.62%) | 3,263,500 |
| 11 May 2023 | CNY | 17.35 | 17.44 | 17.23 | 17.27 | 17.27 | -0.25 (-1.43%) | 4,284,553 |
| 10 May 2023 | CNY | 17.1 | 17.55 | 16.95 | 17.52 | 17.52 | +0.49 (+2.88%) | 6,660,216 |
| 9 May 2023 | CNY | 17.31 | 17.31 | 17.03 | 17.03 | 17.03 | -0.31 (-1.79%) | 3,810,048 |
| 8 May 2023 | CNY | 17.24 | 17.48 | 17.16 | 17.34 | 17.34 | +0.07 (+0.41%) | 3,989,438 |
| 5 May 2023 | CNY | 17.16 | 17.3 | 16.82 | 17.27 | 17.27 | +0.19 (+1.11%) | 4,539,316 |
| 4 May 2023 | CNY | 17.15 | 17.36 | 17 | 17.08 | 17.08 | -0.08 (-0.47%) | 2,958,026 |
| 28 Apr 2023 | CNY | 16.98 | 17.2 | 16.88 | 17.16 | 17.16 | +0.1 (+0.59%) | 3,506,106 |
| 27 Apr 2023 | CNY | 16.77 | 17.42 | 16.7 | 17.06 | 17.06 | +0.26 (+1.55%) | 5,588,256 |
| 26 Apr 2023 | CNY | 16.56 | 16.95 | 16.5 | 16.8 | 16.8 | +0.26 (+1.57%) | 3,563,612 |
| 25 Apr 2023 | CNY | 17.05 | 17.11 | 16.27 | 16.54 | 16.54 | -0.4 (-2.36%) | 4,496,339 |
| 24 Apr 2023 | CNY | 17.04 | 17.2 | 16.68 | 16.94 | 16.94 | -0.1 (-0.59%) | 3,332,935 |
| 21 Apr 2023 | CNY | 17.26 | 17.42 | 17.03 | 17.04 | 17.04 | -0.23 (-1.33%) | 3,554,664 |
| 20 Apr 2023 | CNY | 17.86 | 17.92 | 17.26 | 17.27 | 17.27 | -0.58 (-3.25%) | 6,015,860 |
| 19 Apr 2023 | CNY | 18.3 | 18.34 | 17.8 | 17.85 | 17.85 | -0.4 (-2.19%) | 4,511,607 |
| 18 Apr 2023 | CNY | 18.16 | 18.33 | 18.1 | 18.25 | 18.25 | +0.05 (+0.27%) | 3,673,724 |
| 17 Apr 2023 | CNY | 17.98 | 18.29 | 17.89 | 18.2 | 18.2 | +0.06 (+0.33%) | 4,434,192 |
| 14 Apr 2023 | CNY | 17.85 | 18.58 | 17.8 | 18.14 | 18.14 | +0.27 (+1.51%) | 6,069,486 |
| 13 Apr 2023 | CNY | 18 | 18.09 | 17.82 | 17.87 | 17.87 | -0.2 (-1.11%) | 2,965,394 |
| 12 Apr 2023 | CNY | 18.04 | 18.25 | 17.97 | 18.07 | 18.07 | -0.11 (-0.61%) | 2,978,241 |
| 11 Apr 2023 | CNY | 17.83 | 18.28 | 17.65 | 18.18 | 18.18 | +0.3 (+1.68%) | 5,329,624 |
| 10 Apr 2023 | CNY | 18.19 | 18.25 | 17.7 | 17.88 | 17.88 | -0.3 (-1.65%) | 5,197,328 |
| 7 Apr 2023 | CNY | 18.13 | 18.28 | 18.12 | 18.18 | 18.18 | +0.05 (+0.28%) | 3,809,229 |
| 6 Apr 2023 | CNY | 18 | 18.18 | 18 | 18.13 | 18.13 | +0.07 (+0.39%) | 3,184,280 |
| 4 Apr 2023 | CNY | 18.29 | 18.31 | 17.93 | 18.06 | 18.06 | -0.28 (-1.53%) | 5,167,112 |
