| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 15.18 | 15.38 | 15.02 | 15.16 | 15.16 | 0.0 (0.0%) | 9,634,826 |
| 22 May 2023 | CNY | 15.43 | 15.5 | 14.95 | 15.16 | 15.16 | -0.12 (-0.79%) | 10,322,514 |
| 19 May 2023 | CNY | 15.47 | 15.48 | 15.23 | 15.28 | 15.28 | -0.23 (-1.48%) | 8,251,805 |
| 18 May 2023 | CNY | 15.73 | 15.74 | 15.33 | 15.51 | 15.51 | -0.24 (-1.52%) | 10,356,914 |
| 17 May 2023 | CNY | 15.6 | 15.87 | 15.56 | 15.75 | 15.75 | +0.13 (+0.83%) | 6,362,388 |
| 16 May 2023 | CNY | 16.09 | 16.17 | 15.6 | 15.62 | 15.62 | -0.46 (-2.86%) | 10,041,193 |
| 15 May 2023 | CNY | 16.08 | 16.19 | 15.79 | 16.08 | 16.08 | -0.03 (-0.19%) | 9,654,859 |
| 12 May 2023 | CNY | 16.51 | 16.55 | 16.09 | 16.11 | 16.11 | -0.4 (-2.42%) | 11,086,973 |
| 11 May 2023 | CNY | 16.71 | 16.72 | 16.47 | 16.51 | 16.51 | -0.21 (-1.26%) | 7,811,325 |
| 10 May 2023 | CNY | 16.6 | 16.84 | 16.45 | 16.72 | 16.72 | 0.0 (0.0%) | 8,452,445 |
| 9 May 2023 | CNY | 16.94 | 17.38 | 16.67 | 16.72 | 16.72 | -0.27 (-1.59%) | 13,515,264 |
| 8 May 2023 | CNY | 17.05 | 17.25 | 16.8 | 16.99 | 16.99 | -0.13 (-0.76%) | 10,761,168 |
| 5 May 2023 | CNY | 17 | 17.41 | 16.81 | 17.12 | 17.12 | +0.14 (+0.82%) | 14,123,697 |
| 4 May 2023 | CNY | 17.11 | 17.11 | 16.85 | 16.98 | 16.98 | -0.16 (-0.93%) | 7,551,081 |
| 28 Apr 2023 | CNY | 16.79 | 17.18 | 16.7 | 17.14 | 17.14 | +0.39 (+2.33%) | 8,764,048 |
| 27 Apr 2023 | CNY | 16.43 | 16.93 | 16.43 | 16.75 | 16.75 | +0.32 (+1.95%) | 9,466,844 |
| 26 Apr 2023 | CNY | 16.31 | 16.59 | 16.13 | 16.43 | 16.43 | +0.1 (+0.61%) | 6,649,370 |
| 25 Apr 2023 | CNY | 16.85 | 16.98 | 16.07 | 16.33 | 16.33 | -0.5 (-2.97%) | 10,032,161 |
| 24 Apr 2023 | CNY | 16.6 | 17.17 | 16.38 | 16.83 | 16.83 | +0.22 (+1.32%) | 10,440,352 |
| 21 Apr 2023 | CNY | 17.14 | 17.42 | 16.6 | 16.61 | 16.61 | -0.74 (-4.27%) | 13,885,147 |
| 20 Apr 2023 | CNY | 17.85 | 17.89 | 17.1 | 17.35 | 17.35 | -0.49 (-2.75%) | 12,942,600 |
| 19 Apr 2023 | CNY | 18.28 | 18.28 | 17.81 | 17.84 | 17.84 | -0.35 (-1.92%) | 9,145,778 |
| 18 Apr 2023 | CNY | 18.46 | 18.49 | 18.17 | 18.19 | 18.19 | -0.48 (-2.57%) | 10,334,744 |
| 17 Apr 2023 | CNY | 18.61 | 19.02 | 18.27 | 18.67 | 18.67 | -0.06 (-0.32%) | 12,837,764 |
| 14 Apr 2023 | CNY | 18.82 | 18.93 | 18.6 | 18.73 | 18.73 | -0.32 (-1.68%) | 12,654,524 |
| 13 Apr 2023 | CNY | 18.64 | 19.37 | 18.64 | 19.05 | 19.05 | +0.61 (+3.31%) | 22,225,869 |
| 12 Apr 2023 | CNY | 18.3 | 18.58 | 18.26 | 18.44 | 18.44 | +0.12 (+0.66%) | 9,051,020 |
| 11 Apr 2023 | CNY | 18.16 | 18.38 | 17.92 | 18.32 | 18.32 | +0.1 (+0.55%) | 8,622,354 |
| 10 Apr 2023 | CNY | 18.3 | 18.58 | 18.12 | 18.22 | 18.22 | -0.2 (-1.09%) | 9,910,672 |
| 7 Apr 2023 | CNY | 17.92 | 18.5 | 17.76 | 18.42 | 18.42 | +0.49 (+2.73%) | 14,818,950 |
