| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 16.86 | 17.45 | 16.86 | 17.29 | 17.29 | +0.29 (+1.71%) | 2,081,125 |
| 23 May 2023 | CNY | 17.13 | 17.24 | 16.9 | 17 | 17 | -0.14 (-0.82%) | 2,780,760 |
| 22 May 2023 | CNY | 17.1 | 17.35 | 17 | 17.14 | 17.14 | +0.01 (+0.06%) | 3,945,400 |
| 19 May 2023 | CNY | 16.48 | 17.4 | 16.4 | 17.13 | 17.13 | +0.63 (+3.82%) | 4,479,279 |
| 18 May 2023 | CNY | 15.95 | 16.66 | 15.9 | 16.5 | 16.5 | +0.6 (+3.77%) | 4,023,759 |
| 17 May 2023 | CNY | 15.4 | 15.94 | 15.36 | 15.9 | 15.9 | +0.41 (+2.65%) | 2,329,175 |
| 16 May 2023 | CNY | 15.43 | 15.62 | 15.27 | 15.49 | 15.49 | +0.05 (+0.32%) | 1,774,000 |
| 15 May 2023 | CNY | 15.34 | 15.45 | 15.21 | 15.44 | 15.44 | +0.11 (+0.72%) | 1,533,750 |
| 12 May 2023 | CNY | 15.46 | 15.59 | 15.28 | 15.33 | 15.33 | -0.18 (-1.16%) | 1,294,100 |
| 11 May 2023 | CNY | 15.32 | 15.56 | 15.32 | 15.51 | 15.51 | +0.15 (+0.98%) | 920,600 |
| 10 May 2023 | CNY | 15.21 | 15.44 | 15.19 | 15.36 | 15.36 | +0.04 (+0.26%) | 1,719,700 |
| 9 May 2023 | CNY | 15.55 | 15.57 | 15.28 | 15.32 | 15.32 | -0.22 (-1.42%) | 2,194,875 |
| 8 May 2023 | CNY | 15.47 | 15.78 | 15.35 | 15.54 | 15.54 | +0.09 (+0.58%) | 2,176,125 |
| 5 May 2023 | CNY | 15.89 | 15.96 | 15.28 | 15.45 | 15.45 | -0.33 (-2.09%) | 2,821,313 |
| 4 May 2023 | CNY | 16.58 | 16.58 | 15.48 | 15.78 | 15.78 | -0.83 (-5.00%) | 4,317,733 |
| 28 Apr 2023 | CNY | 16.47 | 16.71 | 16.1 | 16.61 | 16.61 | -0.03 (-0.18%) | 2,769,188 |
| 27 Apr 2023 | CNY | 17.01 | 17.41 | 16.46 | 16.64 | 16.64 | -0.02 (-0.12%) | 2,849,425 |
| 26 Apr 2023 | CNY | 16.23 | 16.88 | 16.2 | 16.66 | 16.66 | +0.38 (+2.33%) | 2,217,175 |
| 25 Apr 2023 | CNY | 16.62 | 16.89 | 16.2 | 16.28 | 16.28 | -0.45 (-2.69%) | 1,909,325 |
| 24 Apr 2023 | CNY | 16.6 | 17 | 16.46 | 16.73 | 16.73 | +0.13 (+0.78%) | 1,959,099 |
| 21 Apr 2023 | CNY | 17.48 | 17.52 | 16.58 | 16.6 | 16.6 | -0.92 (-5.25%) | 2,256,925 |
| 20 Apr 2023 | CNY | 17.64 | 17.73 | 17.35 | 17.52 | 17.52 | -0.1 (-0.57%) | 1,343,075 |
| 19 Apr 2023 | CNY | 17.35 | 17.93 | 17.35 | 17.62 | 17.62 | +0.19 (+1.09%) | 1,538,475 |
| 18 Apr 2023 | CNY | 17.76 | 17.78 | 17.27 | 17.43 | 17.43 | -0.35 (-1.97%) | 1,556,400 |
| 17 Apr 2023 | CNY | 17.5 | 18.09 | 17.5 | 17.78 | 17.78 | +0.14 (+0.79%) | 2,453,825 |
| 14 Apr 2023 | CNY | 17.26 | 17.66 | 16.86 | 17.64 | 17.64 | +0.42 (+2.44%) | 2,386,275 |
| 13 Apr 2023 | CNY | 17.96 | 18.15 | 17.1 | 17.22 | 17.22 | -0.85 (-4.70%) | 3,232,000 |
| 12 Apr 2023 | CNY | 17.65 | 18.14 | 17.54 | 18.07 | 18.07 | +0.47 (+2.67%) | 2,322,515 |
| 11 Apr 2023 | CNY | 17.6 | 17.81 | 17.35 | 17.6 | 17.6 | -0.05 (-0.28%) | 1,766,000 |
| 10 Apr 2023 | CNY | 18.01 | 18.38 | 17.54 | 17.65 | 17.65 | -0.36 (-2.00%) | 3,400,038 |
