| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 18.9 | 19.03 | 18.65 | 18.91 | 18.91 | -0.08 (-0.42%) | 3,987,592 |
| 19 May 2023 | CNY | 18.97 | 19.08 | 18.74 | 18.99 | 18.99 | +0.1 (+0.53%) | 2,708,127 |
| 18 May 2023 | CNY | 19.23 | 19.28 | 18.7 | 18.89 | 18.89 | -0.34 (-1.77%) | 6,527,141 |
| 17 May 2023 | CNY | 19.38 | 19.51 | 19.06 | 19.23 | 19.23 | -0.29 (-1.49%) | 5,195,606 |
| 16 May 2023 | CNY | 19.01 | 20 | 18.8 | 19.52 | 19.52 | +0.68 (+3.61%) | 10,244,629 |
| 15 May 2023 | CNY | 18.3 | 18.89 | 18.18 | 18.84 | 18.84 | +0.57 (+3.12%) | 5,958,676 |
| 12 May 2023 | CNY | 18.2 | 18.46 | 18.13 | 18.27 | 18.27 | -0.03 (-0.16%) | 2,234,591 |
| 11 May 2023 | CNY | 18.01 | 18.35 | 17.9 | 18.3 | 18.3 | +0.17 (+0.94%) | 3,194,665 |
| 10 May 2023 | CNY | 18.3 | 18.51 | 18 | 18.13 | 18.13 | -0.34 (-1.84%) | 5,346,633 |
| 9 May 2023 | CNY | 18.5 | 18.99 | 18.36 | 18.47 | 18.47 | +0.03 (+0.16%) | 6,495,582 |
| 8 May 2023 | CNY | 18.41 | 18.51 | 18.18 | 18.44 | 18.44 | +0.02 (+0.11%) | 3,686,404 |
| 5 May 2023 | CNY | 18.98 | 19.2 | 18.22 | 18.42 | 18.42 | -0.48 (-2.54%) | 6,757,510 |
| 4 May 2023 | CNY | 18.8 | 18.96 | 18.74 | 18.9 | 18.9 | +0.09 (+0.48%) | 4,273,469 |
| 28 Apr 2023 | CNY | 18.55 | 18.82 | 18.45 | 18.81 | 18.81 | +0.23 (+1.24%) | 4,037,235 |
| 27 Apr 2023 | CNY | 18.9 | 18.91 | 18.42 | 18.58 | 18.58 | -0.2 (-1.06%) | 4,506,889 |
| 26 Apr 2023 | CNY | 18.5 | 18.95 | 18.44 | 18.78 | 18.78 | +0.62 (+3.41%) | 6,691,145 |
| 25 Apr 2023 | CNY | 18.38 | 18.58 | 17.82 | 18.16 | 18.16 | -0.24 (-1.30%) | 5,166,164 |
| 24 Apr 2023 | CNY | 18.28 | 18.57 | 18.2 | 18.4 | 18.4 | +0.14 (+0.77%) | 5,007,313 |
| 21 Apr 2023 | CNY | 18.64 | 18.66 | 18.22 | 18.26 | 18.26 | -0.23 (-1.24%) | 4,188,678 |
| 20 Apr 2023 | CNY | 18.7 | 18.75 | 18.35 | 18.49 | 18.49 | -0.3 (-1.60%) | 4,539,353 |
| 19 Apr 2023 | CNY | 18.71 | 18.9 | 18.6 | 18.79 | 18.79 | +0.03 (+0.16%) | 3,672,070 |
| 18 Apr 2023 | CNY | 18.68 | 18.87 | 18.62 | 18.76 | 18.76 | -0.03 (-0.16%) | 2,696,688 |
| 17 Apr 2023 | CNY | 18.58 | 18.82 | 18.55 | 18.79 | 18.79 | +0.21 (+1.13%) | 3,695,056 |
| 14 Apr 2023 | CNY | 18.47 | 18.65 | 18.43 | 18.58 | 18.58 | +0.15 (+0.81%) | 3,210,721 |
| 13 Apr 2023 | CNY | 18.38 | 18.59 | 18.32 | 18.43 | 18.43 | -0.05 (-0.27%) | 3,496,277 |
| 12 Apr 2023 | CNY | 18.4 | 18.57 | 18.19 | 18.48 | 18.48 | +0.2 (+1.09%) | 3,494,167 |
| 11 Apr 2023 | CNY | 18.16 | 18.39 | 18.16 | 18.28 | 18.28 | +0.1 (+0.55%) | 3,565,915 |
| 10 Apr 2023 | CNY | 18.61 | 18.61 | 18.1 | 18.18 | 18.18 | -0.3 (-1.62%) | 4,176,767 |
| 7 Apr 2023 | CNY | 18.8 | 18.94 | 18.44 | 18.48 | 18.48 | -0.33 (-1.75%) | 4,320,107 |
| 6 Apr 2023 | CNY | 18.65 | 18.81 | 18.44 | 18.81 | 18.81 | +0.19 (+1.02%) | 4,896,146 |
