| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 15.99 | 16.5 | 15.81 | 16.27 | 16.27 | +0.41 (+2.59%) | 5,715,666 |
| 22 May 2023 | CNY | 16.01 | 16.05 | 15.8 | 15.86 | 15.86 | -0.04 (-0.25%) | 2,256,955 |
| 19 May 2023 | CNY | 15.65 | 16 | 15.54 | 15.9 | 15.9 | +0.24 (+1.53%) | 2,961,655 |
| 18 May 2023 | CNY | 15.62 | 15.78 | 15.54 | 15.66 | 15.66 | +0.01 (+0.06%) | 2,349,002 |
| 17 May 2023 | CNY | 15.5 | 15.68 | 15.22 | 15.65 | 15.65 | +0.07 (+0.45%) | 3,137,574 |
| 16 May 2023 | CNY | 15.22 | 15.69 | 15.07 | 15.58 | 15.58 | +0.37 (+2.43%) | 5,106,445 |
| 15 May 2023 | CNY | 15.25 | 15.4 | 14.9 | 15.21 | 15.21 | 0.0 (0.0%) | 3,003,384 |
| 12 May 2023 | CNY | 15.21 | 15.44 | 15.13 | 15.21 | 15.21 | +0.01 (+0.07%) | 2,734,512 |
| 11 May 2023 | CNY | 15.39 | 15.45 | 15.16 | 15.2 | 15.2 | -0.1 (-0.65%) | 2,286,300 |
| 10 May 2023 | CNY | 15.34 | 15.41 | 15.2 | 15.3 | 15.3 | -0.11 (-0.71%) | 2,169,816 |
| 9 May 2023 | CNY | 15.95 | 15.95 | 15.41 | 15.41 | 15.41 | -0.53 (-3.32%) | 3,613,910 |
| 8 May 2023 | CNY | 16.02 | 16.32 | 15.86 | 15.94 | 15.94 | -0.15 (-0.93%) | 2,949,534 |
| 5 May 2023 | CNY | 16.58 | 16.6 | 16.05 | 16.09 | 16.09 | -0.49 (-2.96%) | 4,193,366 |
| 4 May 2023 | CNY | 16.53 | 16.82 | 16.3 | 16.58 | 16.58 | +0.2 (+1.22%) | 4,379,536 |
| 28 Apr 2023 | CNY | 15.82 | 16.51 | 15.66 | 16.38 | 16.38 | +0.52 (+3.28%) | 8,430,527 |
| 27 Apr 2023 | CNY | 15.11 | 16.12 | 15.01 | 15.86 | 15.86 | +0.75 (+4.96%) | 13,349,512 |
| 26 Apr 2023 | CNY | 15.12 | 15.94 | 15.11 | 15.11 | 15.11 | -1.68 (-10.01%) | 12,647,518 |
| 25 Apr 2023 | CNY | 17.9 | 17.91 | 16.79 | 16.79 | 16.79 | -1.87 (-10.02%) | 7,332,145 |
| 24 Apr 2023 | CNY | 17.56 | 19.26 | 17.56 | 18.66 | 18.66 | +1.15 (+6.57%) | 26,394,011 |
| 21 Apr 2023 | CNY | 17.15 | 17.9 | 17.15 | 17.51 | 17.51 | +0.02 (+0.11%) | 4,564,007 |
| 20 Apr 2023 | CNY | 17.58 | 17.71 | 17.34 | 17.49 | 17.49 | -0.31 (-1.74%) | 2,439,700 |
| 19 Apr 2023 | CNY | 17.93 | 17.93 | 17.63 | 17.8 | 17.8 | -0.03 (-0.17%) | 1,971,276 |
| 18 Apr 2023 | CNY | 18 | 18.09 | 17.77 | 17.83 | 17.83 | -0.12 (-0.67%) | 2,032,289 |
| 17 Apr 2023 | CNY | 17.94 | 17.95 | 17.56 | 17.95 | 17.95 | -0.03 (-0.17%) | 3,965,653 |
| 14 Apr 2023 | CNY | 18.82 | 18.84 | 17.7 | 17.98 | 17.98 | -0.28 (-1.53%) | 9,092,793 |
| 13 Apr 2023 | CNY | 18.06 | 18.41 | 18.01 | 18.26 | 18.26 | +0.07 (+0.38%) | 5,651,863 |
| 12 Apr 2023 | CNY | 18.28 | 18.42 | 18.06 | 18.19 | 18.19 | -0.06 (-0.33%) | 2,664,533 |
| 11 Apr 2023 | CNY | 18.13 | 18.28 | 18 | 18.25 | 18.25 | +0.01 (+0.05%) | 2,501,422 |
| 10 Apr 2023 | CNY | 18.05 | 18.5 | 17.93 | 18.24 | 18.24 | +0.19 (+1.05%) | 3,702,920 |
| 7 Apr 2023 | CNY | 17.82 | 18.26 | 17.8 | 18.05 | 18.05 | +0.14 (+0.78%) | 3,035,321 |
