| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 15.69 | 15.77 | 15.26 | 15.33 | 15.33 | -0.33 (-2.11%) | 19,088,619 |
| 22 May 2023 | CNY | 15.8 | 16 | 15.48 | 15.66 | 15.66 | -0.25 (-1.57%) | 19,048,495 |
| 19 May 2023 | CNY | 16.31 | 16.31 | 15.67 | 15.91 | 15.91 | -0.54 (-3.28%) | 30,973,968 |
| 18 May 2023 | CNY | 16.4 | 16.82 | 16.16 | 16.45 | 16.45 | +0.1 (+0.61%) | 30,905,263 |
| 17 May 2023 | CNY | 16.91 | 16.91 | 16.02 | 16.35 | 16.35 | -0.56 (-3.31%) | 41,341,678 |
| 16 May 2023 | CNY | 17.28 | 17.84 | 16.8 | 16.91 | 16.91 | -0.32 (-1.86%) | 38,737,367 |
| 15 May 2023 | CNY | 16.8 | 17.35 | 16.55 | 17.23 | 17.23 | +0.35 (+2.07%) | 38,728,025 |
| 12 May 2023 | CNY | 17.6 | 18.05 | 16.75 | 16.88 | 16.88 | -0.82 (-4.63%) | 44,115,399 |
| 11 May 2023 | CNY | 17.51 | 18.11 | 17.01 | 17.7 | 17.7 | -0.63 (-3.44%) | 43,391,812 |
| 10 May 2023 | CNY | 18.66 | 19.16 | 17.9 | 18.33 | 18.33 | +0.24 (+1.33%) | 58,435,240 |
| 9 May 2023 | CNY | 19.61 | 19.99 | 18.09 | 18.09 | 18.09 | -2.01 (-10.00%) | 77,558,591 |
| 8 May 2023 | CNY | 20 | 20.75 | 19.45 | 20.1 | 20.1 | +0.01 (+0.05%) | 73,919,483 |
| 5 May 2023 | CNY | 18.85 | 20.53 | 18.26 | 20.09 | 20.09 | +0.78 (+4.04%) | 94,225,431 |
| 4 May 2023 | CNY | 17.8 | 19.77 | 17.2 | 19.31 | 19.31 | +1.16 (+6.39%) | 93,010,178 |
| 28 Apr 2023 | CNY | 16.09 | 18.15 | 15.73 | 18.15 | 18.15 | +1.65 (+10%) | 96,181,085 |
| 27 Apr 2023 | CNY | 15.65 | 16.8 | 15.65 | 16.5 | 16.5 | +1 (+6.45%) | 58,381,397 |
| 26 Apr 2023 | CNY | 16.1 | 16.11 | 14.88 | 15.5 | 15.5 | -0.6 (-3.73%) | 33,842,755 |
| 25 Apr 2023 | CNY | 16 | 16.78 | 15.43 | 16.1 | 16.1 | +0.38 (+2.42%) | 41,950,128 |
| 24 Apr 2023 | CNY | 15.19 | 15.9 | 15.04 | 15.72 | 15.72 | +0.41 (+2.68%) | 37,362,932 |
| 21 Apr 2023 | CNY | 15.98 | 16.59 | 15.29 | 15.31 | 15.31 | -0.82 (-5.08%) | 47,912,215 |
| 20 Apr 2023 | CNY | 15.93 | 16.34 | 15.5 | 16.13 | 16.13 | -0.15 (-0.92%) | 41,598,136 |
| 19 Apr 2023 | CNY | 15.9 | 16.46 | 15.68 | 16.28 | 16.28 | +0.18 (+1.12%) | 52,811,582 |
| 18 Apr 2023 | CNY | 17.05 | 17.1 | 15.85 | 16.1 | 16.1 | -1.27 (-7.31%) | 66,980,262 |
| 17 Apr 2023 | CNY | 15.85 | 17.37 | 15.84 | 17.37 | 17.37 | +1.58 (+10.01%) | 84,930,811 |
| 14 Apr 2023 | CNY | 15.18 | 16.15 | 14.71 | 15.79 | 15.79 | +0.59 (+3.88%) | 57,592,979 |
| 13 Apr 2023 | CNY | 14.85 | 15.59 | 14.76 | 15.2 | 15.2 | +0.27 (+1.81%) | 35,622,171 |
| 12 Apr 2023 | CNY | 14.62 | 15.19 | 14.59 | 14.93 | 14.93 | +0.03 (+0.20%) | 26,523,414 |
| 11 Apr 2023 | CNY | 14.8 | 14.9 | 14.24 | 14.9 | 14.9 | +0.16 (+1.09%) | 32,279,456 |
| 10 Apr 2023 | CNY | 14.72 | 15.16 | 14.65 | 14.74 | 14.74 | -0.1 (-0.67%) | 29,871,425 |
| 7 Apr 2023 | CNY | 15.43 | 15.61 | 14.78 | 14.84 | 14.84 | -0.87 (-5.54%) | 51,137,834 |
