| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 16.79 | 17.28 | 16.57 | 16.58 | 16.58 | -0.21 (-1.25%) | 4,354,418 |
| 23 May 2023 | CNY | 16.77 | 17.13 | 16.74 | 16.79 | 16.79 | 0.0 (0.0%) | 2,764,183 |
| 22 May 2023 | CNY | 16.7 | 16.95 | 16.7 | 16.79 | 16.79 | 0.0 (0.0%) | 2,133,975 |
| 19 May 2023 | CNY | 16.62 | 17.01 | 16.56 | 16.79 | 16.79 | +0.08 (+0.48%) | 2,309,756 |
| 18 May 2023 | CNY | 16.77 | 16.93 | 16.7 | 16.71 | 16.71 | -0.04 (-0.24%) | 2,626,953 |
| 17 May 2023 | CNY | 16.93 | 16.93 | 16.61 | 16.75 | 16.75 | +0.04 (+0.24%) | 3,929,745 |
| 16 May 2023 | CNY | 16.99 | 17.28 | 16.6 | 16.71 | 16.71 | -0.31 (-1.82%) | 5,924,900 |
| 15 May 2023 | CNY | 16.56 | 17.18 | 16.56 | 17.02 | 17.02 | +0.51 (+3.09%) | 5,073,824 |
| 12 May 2023 | CNY | 16.98 | 17 | 16.4 | 16.51 | 16.51 | -0.5 (-2.94%) | 5,964,610 |
| 11 May 2023 | CNY | 17.44 | 17.58 | 16.9 | 17.01 | 17.01 | -0.42 (-2.41%) | 4,754,500 |
| 10 May 2023 | CNY | 17.42 | 17.69 | 17.36 | 17.43 | 17.43 | +0.02 (+0.11%) | 2,628,372 |
| 9 May 2023 | CNY | 17.81 | 18.07 | 17.4 | 17.41 | 17.41 | -0.37 (-2.08%) | 3,612,981 |
| 8 May 2023 | CNY | 17.5 | 17.84 | 17.24 | 17.78 | 17.78 | +0.32 (+1.83%) | 3,656,940 |
| 5 May 2023 | CNY | 17.54 | 17.71 | 17.2 | 17.46 | 17.46 | -0.03 (-0.17%) | 3,635,487 |
| 4 May 2023 | CNY | 18 | 18.07 | 17.39 | 17.49 | 17.49 | -0.54 (-3.00%) | 5,726,732 |
| 28 Apr 2023 | CNY | 17.94 | 18.63 | 17.86 | 18.03 | 18.03 | +0.22 (+1.24%) | 5,008,548 |
| 27 Apr 2023 | CNY | 17.82 | 18.05 | 17.52 | 17.81 | 17.81 | -0.08 (-0.45%) | 5,653,963 |
| 26 Apr 2023 | CNY | 18.25 | 18.3 | 17.78 | 17.89 | 17.89 | -0.29 (-1.60%) | 5,496,921 |
| 25 Apr 2023 | CNY | 18.84 | 18.99 | 17.78 | 18.18 | 18.18 | -0.93 (-4.87%) | 11,821,901 |
| 24 Apr 2023 | CNY | 19.38 | 19.46 | 18.74 | 19.11 | 19.11 | +0.01 (+0.05%) | 6,926,502 |
| 21 Apr 2023 | CNY | 19.18 | 19.65 | 18.96 | 19.1 | 19.1 | -0.08 (-0.42%) | 9,112,080 |
| 20 Apr 2023 | CNY | 19.19 | 19.4 | 19.01 | 19.18 | 19.18 | 0.0 (0.0%) | 4,725,705 |
| 19 Apr 2023 | CNY | 19.03 | 19.36 | 18.78 | 19.18 | 19.18 | +0.23 (+1.21%) | 6,688,125 |
| 18 Apr 2023 | CNY | 19 | 19.13 | 18.76 | 18.95 | 18.95 | -0.02 (-0.11%) | 4,075,629 |
| 17 Apr 2023 | CNY | 18.75 | 19.15 | 18.7 | 18.97 | 18.97 | +0.09 (+0.48%) | 5,109,176 |
| 14 Apr 2023 | CNY | 19.13 | 19.4 | 18.84 | 18.88 | 18.88 | -0.2 (-1.05%) | 7,256,856 |
| 13 Apr 2023 | CNY | 18.83 | 19.39 | 18.69 | 19.08 | 19.08 | +0.09 (+0.47%) | 9,182,777 |
| 12 Apr 2023 | CNY | 19.45 | 19.47 | 18.76 | 18.99 | 18.99 | -0.28 (-1.45%) | 11,028,093 |
| 11 Apr 2023 | CNY | 18.03 | 19.4 | 17.82 | 19.27 | 19.27 | +1.25 (+6.94%) | 18,731,122 |
| 10 Apr 2023 | CNY | 17.6 | 18.09 | 17.6 | 18.02 | 18.02 | +0.37 (+2.10%) | 8,374,751 |
