| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 15.61 | 15.96 | 15.51 | 15.8 | 15.8 | +0.18 (+1.15%) | 10,992,500 |
| 24 May 2023 | CNY | 15.66 | 15.87 | 15.49 | 15.62 | 15.62 | +0.02 (+0.13%) | 11,127,030 |
| 23 May 2023 | CNY | 16.36 | 16.4 | 15.6 | 15.6 | 15.6 | -0.74 (-4.53%) | 18,459,584 |
| 22 May 2023 | CNY | 16.65 | 16.67 | 16.28 | 16.34 | 16.34 | -0.35 (-2.10%) | 14,278,633 |
| 19 May 2023 | CNY | 16.23 | 16.72 | 16.16 | 16.69 | 16.69 | +0.46 (+2.83%) | 23,230,885 |
| 18 May 2023 | CNY | 16.12 | 16.37 | 15.93 | 16.23 | 16.23 | +0.11 (+0.68%) | 19,132,134 |
| 17 May 2023 | CNY | 16.12 | 16.31 | 15.95 | 16.12 | 16.12 | -0.19 (-1.16%) | 16,621,350 |
| 16 May 2023 | CNY | 15.94 | 16.47 | 15.54 | 16.31 | 16.31 | +0.34 (+2.13%) | 23,083,002 |
| 15 May 2023 | CNY | 16.23 | 16.3 | 15.5 | 15.97 | 15.97 | -0.21 (-1.30%) | 18,372,686 |
| 12 May 2023 | CNY | 16.5 | 16.66 | 16.07 | 16.18 | 16.18 | -0.47 (-2.82%) | 23,582,396 |
| 11 May 2023 | CNY | 16.02 | 16.72 | 15.81 | 16.65 | 16.65 | +0.69 (+4.32%) | 33,149,642 |
| 10 May 2023 | CNY | 15.71 | 16.05 | 15.54 | 15.96 | 15.96 | +0.28 (+1.79%) | 20,437,820 |
| 9 May 2023 | CNY | 15.6 | 16.28 | 15.37 | 15.68 | 15.68 | -0.05 (-0.32%) | 29,823,457 |
| 8 May 2023 | CNY | 15.27 | 15.86 | 15.05 | 15.73 | 15.73 | +0.44 (+2.88%) | 27,223,939 |
| 5 May 2023 | CNY | 15.68 | 15.74 | 14.75 | 15.29 | 15.29 | -0.32 (-2.05%) | 32,086,901 |
| 4 May 2023 | CNY | 16.2 | 16.46 | 15.3 | 15.61 | 15.61 | -0.8 (-4.88%) | 27,402,226 |
| 28 Apr 2023 | CNY | 15.72 | 16.49 | 15.72 | 16.41 | 16.41 | +0.6 (+3.80%) | 22,211,561 |
| 27 Apr 2023 | CNY | 15.89 | 16.15 | 15.63 | 15.81 | 15.81 | -0.08 (-0.50%) | 19,117,670 |
| 26 Apr 2023 | CNY | 16.28 | 16.36 | 15.68 | 15.89 | 15.89 | -0.45 (-2.75%) | 25,091,919 |
| 25 Apr 2023 | CNY | 17.14 | 17.15 | 16.03 | 16.34 | 16.34 | -0.86 (-5%) | 41,271,085 |
| 24 Apr 2023 | CNY | 17.81 | 18.02 | 16.94 | 17.2 | 17.2 | -1.37 (-7.38%) | 50,281,101 |
| 21 Apr 2023 | CNY | 20.42 | 20.6 | 18.54 | 18.57 | 18.57 | -2.03 (-9.85%) | 49,184,911 |
| 20 Apr 2023 | CNY | 19.86 | 20.68 | 19.7 | 20.6 | 20.6 | +0.55 (+2.74%) | 41,262,545 |
| 19 Apr 2023 | CNY | 19.69 | 20.79 | 19.4 | 20.05 | 20.05 | +0.44 (+2.24%) | 52,523,557 |
| 18 Apr 2023 | CNY | 19.51 | 19.72 | 19.1 | 19.61 | 19.61 | +0.11 (+0.56%) | 33,127,000 |
| 17 Apr 2023 | CNY | 19.88 | 19.88 | 19.24 | 19.5 | 19.5 | -0.65 (-3.23%) | 27,910,982 |
| 14 Apr 2023 | CNY | 20.3 | 20.75 | 19.6 | 20.15 | 20.15 | -0.35 (-1.71%) | 42,363,342 |
| 13 Apr 2023 | CNY | 21.4 | 21.49 | 20.38 | 20.5 | 20.5 | -1.37 (-6.26%) | 60,326,515 |
| 12 Apr 2023 | CNY | 21 | 22.2 | 20.75 | 21.87 | 21.87 | +1.23 (+5.96%) | 72,993,695 |
| 11 Apr 2023 | CNY | 19.81 | 21.45 | 19.81 | 20.64 | 20.64 | +0.57 (+2.84%) | 63,001,736 |
