| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 16 | 16.09 | 15.73 | 15.79 | 15.79 | -0.2 (-1.25%) | 884,078 |
| 22 May 2023 | CNY | 15.97 | 16.07 | 15.85 | 15.99 | 15.99 | -0.03 (-0.19%) | 662,296 |
| 19 May 2023 | CNY | 16.03 | 16.1 | 15.81 | 16.02 | 16.02 | -0.08 (-0.50%) | 912,947 |
| 18 May 2023 | CNY | 16.2 | 16.26 | 16.04 | 16.1 | 16.1 | -0.14 (-0.86%) | 844,700 |
| 17 May 2023 | CNY | 15.95 | 16.25 | 15.94 | 16.24 | 16.24 | +0.14 (+0.87%) | 971,145 |
| 16 May 2023 | CNY | 16.02 | 16.2 | 15.8 | 16.1 | 16.1 | +0.09 (+0.56%) | 1,518,630 |
| 15 May 2023 | CNY | 15.9 | 16.04 | 15.59 | 16.01 | 16.01 | +0.06 (+0.38%) | 1,471,900 |
| 12 May 2023 | CNY | 16.27 | 16.33 | 15.92 | 15.95 | 15.95 | -0.41 (-2.51%) | 1,685,251 |
| 11 May 2023 | CNY | 16.13 | 16.45 | 16 | 16.36 | 16.36 | +0.45 (+2.83%) | 2,530,919 |
| 10 May 2023 | CNY | 15.89 | 16.03 | 15.77 | 15.91 | 15.91 | +0.01 (+0.06%) | 1,530,830 |
| 9 May 2023 | CNY | 16.4 | 16.43 | 15.89 | 15.9 | 15.9 | -0.36 (-2.21%) | 2,410,077 |
| 8 May 2023 | CNY | 16.17 | 16.44 | 16 | 16.26 | 16.26 | +0.09 (+0.56%) | 2,677,648 |
| 5 May 2023 | CNY | 15.68 | 16.19 | 15.68 | 16.17 | 16.17 | +0.29 (+1.83%) | 3,240,889 |
| 4 May 2023 | CNY | 15.25 | 15.92 | 15.21 | 15.88 | 15.88 | +0.4 (+2.58%) | 2,636,214 |
| 28 Apr 2023 | CNY | 15 | 15.57 | 14.98 | 15.48 | 15.48 | +0.58 (+3.89%) | 2,192,240 |
| 27 Apr 2023 | CNY | 14.95 | 15.2 | 14.9 | 14.9 | 14.9 | -0.15 (-1.00%) | 1,311,974 |
| 26 Apr 2023 | CNY | 14.79 | 15.09 | 14.79 | 15.05 | 15.05 | +0.17 (+1.14%) | 1,289,374 |
| 25 Apr 2023 | CNY | 15.28 | 15.44 | 14.73 | 14.88 | 14.88 | -0.44 (-2.87%) | 2,706,455 |
| 24 Apr 2023 | CNY | 14.72 | 15.73 | 14.46 | 15.32 | 15.32 | +0.52 (+3.51%) | 4,424,293 |
| 21 Apr 2023 | CNY | 15.26 | 15.33 | 14.71 | 14.8 | 14.8 | -0.46 (-3.01%) | 2,805,004 |
| 20 Apr 2023 | CNY | 15.42 | 15.56 | 15.13 | 15.26 | 15.26 | -0.21 (-1.36%) | 1,882,640 |
| 19 Apr 2023 | CNY | 15.68 | 15.76 | 15.46 | 15.47 | 15.47 | -0.25 (-1.59%) | 2,255,470 |
| 18 Apr 2023 | CNY | 16.12 | 16.19 | 15.7 | 15.72 | 15.72 | -0.52 (-3.20%) | 3,434,110 |
| 17 Apr 2023 | CNY | 15.94 | 16.44 | 15.87 | 16.24 | 16.24 | +0.24 (+1.50%) | 4,710,754 |
| 14 Apr 2023 | CNY | 15.73 | 16.1 | 15.66 | 16 | 16 | +0.2 (+1.27%) | 3,281,775 |
| 13 Apr 2023 | CNY | 15.57 | 15.9 | 15.48 | 15.8 | 15.8 | +0.16 (+1.02%) | 2,993,574 |
| 12 Apr 2023 | CNY | 15.61 | 15.69 | 15.56 | 15.64 | 15.64 | +0.03 (+0.19%) | 1,551,963 |
| 11 Apr 2023 | CNY | 15.47 | 15.62 | 15.37 | 15.61 | 15.61 | +0.11 (+0.71%) | 2,107,644 |
| 10 Apr 2023 | CNY | 15.9 | 15.98 | 15.48 | 15.5 | 15.5 | -0.32 (-2.02%) | 2,827,009 |
| 7 Apr 2023 | CNY | 15.87 | 15.94 | 15.81 | 15.82 | 15.82 | -0.06 (-0.38%) | 2,118,603 |
