| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 15.69 | 15.32 | 15.63 | 15.5 | 15.5 | -0.21 (-1.34%) | 4,665,220 |
| 25 May 2023 | CNY | 15.85 | 15.43 | 15.54 | 15.71 | 15.71 | +0.19 (+1.22%) | 5,308,180 |
| 24 May 2023 | CNY | 15.65 | 15.37 | 15.4 | 15.52 | 15.52 | +0.07 (+0.45%) | 4,289,000 |
| 23 May 2023 | CNY | 15.67 | 15.4 | 15.63 | 15.45 | 15.45 | -0.16 (-1.02%) | 5,082,880 |
| 22 May 2023 | CNY | 15.78 | 15.5 | 15.6 | 15.61 | 15.61 | -0.05 (-0.32%) | 6,016,110 |
| 19 May 2023 | CNY | 15.77 | 15.35 | 15.4 | 15.66 | 15.66 | +0.27 (+1.75%) | 6,392,270 |
| 18 May 2023 | CNY | 15.63 | 15.3 | 15.52 | 15.39 | 15.39 | -0.12 (-0.77%) | 6,216,470 |
| 17 May 2023 | CNY | 15.54 | 15.2 | 15.33 | 15.51 | 15.51 | +0.25 (+1.64%) | 6,930,620 |
| 16 May 2023 | CNY | 15.43 | 15.04 | 15.15 | 15.26 | 15.26 | +0.17 (+1.13%) | 6,368,600 |
| 15 May 2023 | CNY | 15.32 | 14.84 | 14.86 | 15.09 | 15.09 | +0.23 (+1.55%) | 6,359,380 |
| 12 May 2023 | CNY | 15.2 | 14.83 | 14.99 | 14.86 | 14.86 | -0.27 (-1.78%) | 3,986,000 |
| 11 May 2023 | CNY | 15.46 | 15.08 | 15.27 | 15.13 | 15.13 | -0.05 (-0.33%) | 8,299,330 |
| 10 May 2023 | CNY | 15.55 | 14.29 | 14.29 | 15.18 | 15.18 | +0.64 (+4.40%) | 10,878,590 |
| 9 May 2023 | CNY | 15.02 | 14.51 | 15.02 | 14.54 | 14.54 | -0.47 (-3.13%) | 5,978,020 |
| 8 May 2023 | CNY | 15.12 | 14.78 | 14.95 | 15.01 | 15.01 | +0.35 (+2.39%) | 7,657,810 |
| 5 May 2023 | CNY | 15.02 | 14.43 | 14.91 | 14.66 | 14.66 | -0.24 (-1.61%) | 7,324,170 |
| 4 May 2023 | CNY | 15.14 | 14.82 | 15.07 | 14.9 | 14.9 | -0.09 (-0.60%) | 11,292,240 |
| 28 Apr 2023 | CNY | 16.01 | 14.8 | 15.8 | 14.99 | 14.99 | -0.92 (-5.78%) | 16,600,300 |
| 27 Apr 2023 | CNY | 16 | 15.67 | 15.98 | 15.91 | 15.91 | -0.06 (-0.38%) | 5,335,810 |
| 26 Apr 2023 | CNY | 16.2 | 15.23 | 15.33 | 15.97 | 15.97 | +0.84 (+5.55%) | 8,402,500 |
| 25 Apr 2023 | CNY | 15.85 | 15.01 | 15.78 | 15.13 | 15.13 | -0.65 (-4.12%) | 6,659,410 |
| 24 Apr 2023 | CNY | 16.1 | 15.63 | 15.73 | 15.78 | 15.78 | -0.02 (-0.13%) | 6,063,480 |
| 21 Apr 2023 | CNY | 16.54 | 15.8 | 16.26 | 15.8 | 15.8 | -0.47 (-2.89%) | 6,101,000 |
| 20 Apr 2023 | CNY | 16.66 | 16.06 | 16.48 | 16.27 | 16.27 | -0.29 (-1.75%) | 7,158,910 |
| 19 Apr 2023 | CNY | 16.7 | 16.2 | 16.42 | 16.56 | 16.56 | +0.15 (+0.91%) | 5,645,400 |
| 18 Apr 2023 | CNY | 16.57 | 16.2 | 16.35 | 16.41 | 16.41 | -0.05 (-0.30%) | 4,831,600 |
| 17 Apr 2023 | CNY | 16.84 | 16.38 | 16.6 | 16.46 | 16.46 | -0.15 (-0.90%) | 5,472,270 |
| 14 Apr 2023 | CNY | 16.69 | 16.35 | 16.55 | 16.61 | 16.61 | +0.17 (+1.03%) | 6,402,600 |
| 13 Apr 2023 | CNY | 17.04 | 16.39 | 16.87 | 16.44 | 16.44 | -0.41 (-2.43%) | 6,649,720 |
| 12 Apr 2023 | CNY | 16.91 | 16.4 | 16.75 | 16.85 | 16.85 | -0.03 (-0.18%) | 5,314,430 |
