| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 18.41 | 18.55 | 18.21 | 18.27 | 18.27 | -0.13 (-0.71%) | 1,007,322 |
| 22 May 2023 | CNY | 18.1 | 18.44 | 18.02 | 18.4 | 18.4 | +0.33 (+1.83%) | 1,107,048 |
| 19 May 2023 | CNY | 18 | 18.1 | 17.91 | 18.07 | 18.07 | +0.05 (+0.28%) | 682,178 |
| 18 May 2023 | CNY | 18.12 | 18.15 | 17.91 | 18.02 | 18.02 | -0.07 (-0.39%) | 726,458 |
| 17 May 2023 | CNY | 17.78 | 18.1 | 17.66 | 18.09 | 18.09 | +0.38 (+2.15%) | 1,305,682 |
| 16 May 2023 | CNY | 17.84 | 17.9 | 17.63 | 17.71 | 17.71 | -0.11 (-0.62%) | 704,322 |
| 15 May 2023 | CNY | 18 | 18.07 | 17.53 | 17.82 | 17.82 | -0.14 (-0.78%) | 1,480,143 |
| 12 May 2023 | CNY | 17.72 | 18.48 | 17.65 | 17.96 | 17.96 | +0.25 (+1.41%) | 2,369,156 |
| 11 May 2023 | CNY | 17.6 | 17.78 | 17.51 | 17.71 | 17.71 | +0.19 (+1.08%) | 746,872 |
| 10 May 2023 | CNY | 17.3 | 17.63 | 17.18 | 17.52 | 17.52 | +0.2 (+1.15%) | 802,276 |
| 9 May 2023 | CNY | 17.72 | 17.72 | 17.26 | 17.32 | 17.32 | -0.34 (-1.93%) | 947,000 |
| 8 May 2023 | CNY | 17.6 | 17.76 | 17.46 | 17.66 | 17.66 | -0.03 (-0.17%) | 768,200 |
| 5 May 2023 | CNY | 17.8 | 17.84 | 17.55 | 17.69 | 17.69 | -0.12 (-0.67%) | 739,174 |
| 4 May 2023 | CNY | 17.72 | 17.97 | 17.69 | 17.81 | 17.81 | +0.11 (+0.62%) | 947,200 |
| 28 Apr 2023 | CNY | 17.4 | 17.77 | 17.29 | 17.7 | 17.7 | +0.41 (+2.37%) | 1,165,315 |
| 27 Apr 2023 | CNY | 17.34 | 17.61 | 17.17 | 17.29 | 17.29 | +0.01 (+0.06%) | 924,227 |
| 26 Apr 2023 | CNY | 17 | 17.41 | 16.96 | 17.28 | 17.28 | +0.27 (+1.59%) | 975,694 |
| 25 Apr 2023 | CNY | 17.56 | 17.56 | 16.68 | 17.01 | 17.01 | -0.62 (-3.52%) | 1,302,976 |
| 24 Apr 2023 | CNY | 17.58 | 17.69 | 17.26 | 17.63 | 17.63 | +0.04 (+0.23%) | 973,420 |
| 21 Apr 2023 | CNY | 18.45 | 18.45 | 17.55 | 17.59 | 17.59 | -0.84 (-4.56%) | 1,900,712 |
| 20 Apr 2023 | CNY | 18.86 | 19 | 18.42 | 18.43 | 18.43 | -0.67 (-3.51%) | 1,984,740 |
| 19 Apr 2023 | CNY | 18.5 | 19.29 | 18.25 | 19.1 | 19.1 | +0.6 (+3.24%) | 3,057,647 |
| 18 Apr 2023 | CNY | 18.62 | 18.73 | 18.4 | 18.5 | 18.5 | -0.18 (-0.96%) | 869,163 |
| 17 Apr 2023 | CNY | 18.46 | 18.72 | 18.41 | 18.68 | 18.68 | +0.22 (+1.19%) | 1,076,127 |
| 14 Apr 2023 | CNY | 18.44 | 18.69 | 18.36 | 18.46 | 18.46 | +0.02 (+0.11%) | 976,366 |
| 13 Apr 2023 | CNY | 18.77 | 18.77 | 18.3 | 18.44 | 18.44 | -0.34 (-1.81%) | 1,551,042 |
| 12 Apr 2023 | CNY | 18.7 | 18.86 | 18.69 | 18.78 | 18.78 | +0.01 (+0.05%) | 891,486 |
| 11 Apr 2023 | CNY | 18.84 | 18.94 | 18.66 | 18.77 | 18.77 | -0.06 (-0.32%) | 783,146 |
| 10 Apr 2023 | CNY | 19.29 | 19.44 | 18.77 | 18.83 | 18.83 | -0.46 (-2.38%) | 1,561,611 |
| 7 Apr 2023 | CNY | 19.31 | 19.47 | 19.2 | 19.29 | 19.29 | +0.02 (+0.10%) | 770,904 |
