| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 16.83 | 16.91 | 16.24 | 16.46 | 16.46 | -0.54 (-3.18%) | 8,089,339 |
| 17 May 2023 | CNY | 16.09 | 17.71 | 16.04 | 17 | 17 | +0.81 (+5.00%) | 11,939,845 |
| 16 May 2023 | CNY | 16.54 | 16.6 | 16.13 | 16.19 | 16.19 | -0.1 (-0.61%) | 4,742,744 |
| 15 May 2023 | CNY | 15.51 | 16.34 | 15.42 | 16.29 | 16.29 | +0.89 (+5.78%) | 7,819,656 |
| 12 May 2023 | CNY | 16.39 | 16.5 | 15.36 | 15.4 | 15.4 | -0.82 (-5.06%) | 6,270,820 |
| 11 May 2023 | CNY | 16.01 | 16.24 | 15.73 | 16.22 | 16.22 | +0.36 (+2.27%) | 4,173,742 |
| 10 May 2023 | CNY | 15.68 | 15.94 | 15.15 | 15.86 | 15.86 | +0.4 (+2.59%) | 5,319,409 |
| 9 May 2023 | CNY | 15.86 | 16.02 | 15.46 | 15.46 | 15.46 | -0.4 (-2.52%) | 3,776,370 |
| 8 May 2023 | CNY | 15.84 | 16.09 | 15.75 | 15.86 | 15.86 | +0.01 (+0.06%) | 2,656,893 |
| 5 May 2023 | CNY | 16.18 | 16.19 | 15.73 | 15.85 | 15.85 | -0.27 (-1.67%) | 2,658,434 |
| 4 May 2023 | CNY | 16.16 | 16.46 | 16.05 | 16.12 | 16.12 | -0.05 (-0.31%) | 3,182,548 |
| 28 Apr 2023 | CNY | 15.85 | 16.2 | 15.82 | 16.17 | 16.17 | +0.36 (+2.28%) | 3,449,029 |
| 27 Apr 2023 | CNY | 16.38 | 16.39 | 15.81 | 15.81 | 15.81 | -0.58 (-3.54%) | 4,454,000 |
| 26 Apr 2023 | CNY | 15.81 | 16.57 | 15.71 | 16.39 | 16.39 | +0.69 (+4.39%) | 6,024,439 |
| 25 Apr 2023 | CNY | 16.29 | 16.32 | 15.37 | 15.7 | 15.7 | -0.66 (-4.03%) | 5,156,440 |
| 24 Apr 2023 | CNY | 16.17 | 16.57 | 15.89 | 16.36 | 16.36 | +0.16 (+0.99%) | 3,638,981 |
| 21 Apr 2023 | CNY | 16.6 | 16.85 | 16.11 | 16.2 | 16.2 | -0.42 (-2.53%) | 4,197,400 |
| 20 Apr 2023 | CNY | 16.89 | 17.08 | 16.38 | 16.62 | 16.62 | -0.47 (-2.75%) | 5,448,702 |
| 19 Apr 2023 | CNY | 17.29 | 17.39 | 16.85 | 17.09 | 17.09 | -0.22 (-1.27%) | 4,044,522 |
| 18 Apr 2023 | CNY | 17.57 | 17.73 | 17.19 | 17.31 | 17.31 | -0.27 (-1.54%) | 5,122,806 |
| 17 Apr 2023 | CNY | 17.98 | 18.05 | 17.39 | 17.58 | 17.58 | -0.47 (-2.60%) | 7,098,430 |
| 14 Apr 2023 | CNY | 17.4 | 18.2 | 17.35 | 18.05 | 18.05 | +0.65 (+3.74%) | 7,426,970 |
| 13 Apr 2023 | CNY | 17.88 | 17.96 | 17.39 | 17.4 | 17.4 | -0.57 (-3.17%) | 5,559,749 |
| 12 Apr 2023 | CNY | 17.92 | 18.2 | 17.84 | 17.97 | 17.97 | -0.01 (-0.06%) | 2,655,078 |
| 11 Apr 2023 | CNY | 17.96 | 18.1 | 17.8 | 17.98 | 17.98 | -0.15 (-0.83%) | 2,902,800 |
| 10 Apr 2023 | CNY | 18.18 | 18.33 | 18 | 18.13 | 18.13 | -0.04 (-0.22%) | 3,813,340 |
| 7 Apr 2023 | CNY | 18.13 | 18.29 | 18.02 | 18.17 | 18.17 | +0.03 (+0.17%) | 3,034,442 |
| 6 Apr 2023 | CNY | 17.85 | 18.18 | 17.64 | 18.14 | 18.14 | +0.28 (+1.57%) | 3,266,900 |
| 4 Apr 2023 | CNY | 18.22 | 18.27 | 17.75 | 17.86 | 17.86 | -0.41 (-2.24%) | 5,243,681 |
| 3 Apr 2023 | CNY | 17.9 | 18.44 | 17.72 | 18.27 | 18.27 | +0.37 (+2.07%) | 5,507,254 |
