| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 17.78 | 17.78 | 17.47 | 17.57 | 17.57 | -0.24 (-1.35%) | 909,020 |
| 23 May 2023 | CNY | 18.05 | 18.05 | 17.69 | 17.81 | 17.81 | -0.19 (-1.06%) | 988,680 |
| 22 May 2023 | CNY | 18.29 | 18.31 | 17.74 | 18 | 18 | -0.21 (-1.15%) | 1,597,890 |
| 19 May 2023 | CNY | 18.17 | 18.29 | 17.88 | 18.21 | 18.21 | +0.02 (+0.11%) | 1,044,700 |
| 18 May 2023 | CNY | 18.05 | 18.27 | 18.02 | 18.19 | 18.19 | +0.09 (+0.50%) | 922,947 |
| 17 May 2023 | CNY | 17.9 | 18.27 | 17.9 | 18.1 | 18.1 | +0.02 (+0.11%) | 718,971 |
| 16 May 2023 | CNY | 18.43 | 18.52 | 17.93 | 18.08 | 18.08 | -0.36 (-1.95%) | 1,220,327 |
| 15 May 2023 | CNY | 18.38 | 18.55 | 18.02 | 18.44 | 18.44 | -0.04 (-0.22%) | 824,000 |
| 12 May 2023 | CNY | 18.79 | 19.05 | 18.45 | 18.48 | 18.48 | -0.21 (-1.12%) | 1,034,975 |
| 11 May 2023 | CNY | 18.84 | 19.06 | 18.62 | 18.69 | 18.69 | -0.06 (-0.32%) | 596,410 |
| 10 May 2023 | CNY | 18.96 | 19 | 18.5 | 18.75 | 18.75 | -0.2 (-1.06%) | 742,540 |
| 9 May 2023 | CNY | 18.91 | 19.33 | 18.76 | 18.95 | 18.95 | -0.08 (-0.42%) | 1,046,180 |
| 8 May 2023 | CNY | 19.3 | 19.3 | 18.81 | 19.03 | 19.03 | -0.19 (-0.99%) | 768,171 |
| 5 May 2023 | CNY | 18.98 | 19.45 | 18.79 | 19.22 | 19.22 | +0.24 (+1.26%) | 1,315,635 |
| 4 May 2023 | CNY | 18.88 | 19.45 | 18.88 | 18.98 | 18.98 | -0.02 (-0.11%) | 821,800 |
| 28 Apr 2023 | CNY | 18.8 | 19.18 | 18.8 | 19 | 19 | +0.24 (+1.28%) | 640,375 |
| 27 Apr 2023 | CNY | 18.86 | 18.99 | 18.53 | 18.76 | 18.76 | +0.04 (+0.21%) | 636,217 |
| 26 Apr 2023 | CNY | 17.96 | 19.07 | 17.96 | 18.72 | 18.72 | +0.49 (+2.69%) | 1,139,600 |
| 25 Apr 2023 | CNY | 18.73 | 18.75 | 17.88 | 18.23 | 18.23 | -0.42 (-2.25%) | 1,166,420 |
| 24 Apr 2023 | CNY | 18.91 | 18.95 | 18.51 | 18.65 | 18.65 | -0.31 (-1.64%) | 1,027,366 |
| 21 Apr 2023 | CNY | 19.44 | 19.72 | 18.91 | 18.96 | 18.96 | -0.39 (-2.02%) | 851,815 |
| 20 Apr 2023 | CNY | 19.83 | 19.83 | 19.2 | 19.35 | 19.35 | -0.48 (-2.42%) | 787,845 |
| 19 Apr 2023 | CNY | 20.18 | 20.18 | 19.65 | 19.83 | 19.83 | -0.45 (-2.22%) | 925,919 |
| 18 Apr 2023 | CNY | 20.58 | 20.61 | 20.11 | 20.28 | 20.28 | -0.2 (-0.98%) | 640,620 |
| 17 Apr 2023 | CNY | 20.77 | 20.85 | 20.22 | 20.48 | 20.48 | -0.14 (-0.68%) | 814,590 |
| 14 Apr 2023 | CNY | 20.72 | 20.96 | 20.41 | 20.62 | 20.62 | -0.04 (-0.19%) | 626,514 |
| 13 Apr 2023 | CNY | 21.17 | 21.29 | 20.58 | 20.66 | 20.66 | -0.51 (-2.41%) | 781,385 |
| 12 Apr 2023 | CNY | 21.29 | 21.46 | 20.68 | 21.17 | 21.17 | -0.09 (-0.42%) | 885,100 |
| 11 Apr 2023 | CNY | 21.5 | 21.5 | 21 | 21.26 | 21.26 | -0.26 (-1.21%) | 437,800 |
| 10 Apr 2023 | CNY | 21.97 | 21.97 | 21.3 | 21.52 | 21.52 | -0.48 (-2.18%) | 879,970 |
