| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 15.92 | 15.93 | 15.33 | 15.57 | 15.57 | -0.23 (-1.46%) | 3,128,800 |
| 24 May 2023 | CNY | 16 | 16.12 | 15.76 | 15.8 | 15.8 | -0.26 (-1.62%) | 2,665,900 |
| 23 May 2023 | CNY | 16.26 | 16.45 | 16.03 | 16.06 | 16.06 | -0.19 (-1.17%) | 3,465,900 |
| 22 May 2023 | CNY | 16 | 16.5 | 15.61 | 16.25 | 16.25 | +0.09 (+0.56%) | 4,677,700 |
| 19 May 2023 | CNY | 16.22 | 16.25 | 15.62 | 16.16 | 16.16 | -0.05 (-0.31%) | 4,542,600 |
| 18 May 2023 | CNY | 16.38 | 16.48 | 16.07 | 16.21 | 16.21 | -0.29 (-1.76%) | 4,573,432 |
| 17 May 2023 | CNY | 16.58 | 16.66 | 16.18 | 16.5 | 16.5 | -0.09 (-0.54%) | 4,534,302 |
| 16 May 2023 | CNY | 16.75 | 16.99 | 16.47 | 16.59 | 16.59 | -0.46 (-2.70%) | 7,670,136 |
| 15 May 2023 | CNY | 16.76 | 17.24 | 16.5 | 17.05 | 17.05 | +0.46 (+2.77%) | 10,508,136 |
| 12 May 2023 | CNY | 16.38 | 17.09 | 16.21 | 16.59 | 16.59 | +0.16 (+0.97%) | 9,667,314 |
| 11 May 2023 | CNY | 16.5 | 16.79 | 16.19 | 16.43 | 16.43 | -0.21 (-1.26%) | 5,135,058 |
| 10 May 2023 | CNY | 16.61 | 16.85 | 16.45 | 16.64 | 16.64 | -0.18 (-1.07%) | 5,653,200 |
| 9 May 2023 | CNY | 17.06 | 17.72 | 16.79 | 16.82 | 16.82 | -0.5 (-2.89%) | 12,383,200 |
| 8 May 2023 | CNY | 16.87 | 17.6 | 16.53 | 17.32 | 17.32 | +0.43 (+2.55%) | 19,133,413 |
| 5 May 2023 | CNY | 15.66 | 16.89 | 15.5 | 16.89 | 16.89 | +1.54 (+10.03%) | 11,773,913 |
| 4 May 2023 | CNY | 16.4 | 16.4 | 15.28 | 15.35 | 15.35 | +0.42 (+2.81%) | 13,460,164 |
| 28 Apr 2023 | CNY | 14.4 | 15.08 | 14.4 | 14.93 | 14.93 | +0.41 (+2.82%) | 6,274,800 |
| 27 Apr 2023 | CNY | 14.98 | 15.22 | 14.46 | 14.52 | 14.52 | -0.54 (-3.59%) | 7,862,500 |
| 26 Apr 2023 | CNY | 14.64 | 15.78 | 14.6 | 15.06 | 15.06 | +0.65 (+4.51%) | 10,235,100 |
| 25 Apr 2023 | CNY | 15 | 15.14 | 14.18 | 14.41 | 14.41 | -0.65 (-4.32%) | 7,436,700 |
| 24 Apr 2023 | CNY | 14.34 | 15.36 | 13.75 | 15.06 | 15.06 | +0.36 (+2.45%) | 11,549,281 |
| 21 Apr 2023 | CNY | 16.2 | 16.54 | 14.69 | 14.7 | 14.7 | -1.62 (-9.93%) | 13,362,013 |
| 20 Apr 2023 | CNY | 16.56 | 16.6 | 16.11 | 16.32 | 16.32 | -0.94 (-5.45%) | 12,781,113 |
| 19 Apr 2023 | CNY | 16 | 17.5 | 15.85 | 17.26 | 17.26 | +1.24 (+7.74%) | 17,588,168 |
| 18 Apr 2023 | CNY | 16.51 | 16.73 | 15.82 | 16.02 | 16.02 | -0.59 (-3.55%) | 11,999,034 |
| 17 Apr 2023 | CNY | 16.51 | 17.1 | 16.51 | 16.61 | 16.61 | -0.46 (-2.69%) | 13,785,977 |
| 14 Apr 2023 | CNY | 18.19 | 18.59 | 16.71 | 17.07 | 17.07 | -0.18 (-1.04%) | 26,674,463 |
| 13 Apr 2023 | CNY | 15.86 | 17.25 | 15.86 | 17.25 | 17.25 | +1.57 (+10.01%) | 19,251,013 |
| 12 Apr 2023 | CNY | 15.83 | 16.1 | 15.42 | 15.68 | 15.68 | -0.14 (-0.88%) | 8,664,200 |
| 11 Apr 2023 | CNY | 16 | 16.57 | 15.78 | 15.82 | 15.82 | -0.09 (-0.57%) | 12,140,000 |
