| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 17.11 | 17.11 | 16.88 | 16.92 | 16.92 | -0.11 (-0.65%) | 1,338,591 |
| 17 May 2023 | CNY | 16.83 | 17.14 | 16.81 | 17.03 | 17.03 | +0.04 (+0.24%) | 1,365,307 |
| 16 May 2023 | CNY | 17.13 | 17.19 | 16.89 | 16.99 | 16.99 | -0.17 (-0.99%) | 1,599,581 |
| 15 May 2023 | CNY | 16.93 | 17.26 | 16.8 | 17.16 | 17.16 | +0.5 (+3.00%) | 3,296,479 |
| 12 May 2023 | CNY | 16.79 | 16.87 | 16.62 | 16.66 | 16.66 | -0.13 (-0.77%) | 1,216,600 |
| 11 May 2023 | CNY | 16.54 | 16.82 | 16.47 | 16.79 | 16.79 | +0.22 (+1.33%) | 1,525,385 |
| 10 May 2023 | CNY | 16.48 | 16.65 | 16.42 | 16.57 | 16.57 | +0.09 (+0.55%) | 1,020,088 |
| 9 May 2023 | CNY | 16.68 | 16.79 | 16.39 | 16.48 | 16.48 | -0.19 (-1.14%) | 1,942,004 |
| 8 May 2023 | CNY | 16.7 | 16.85 | 16.62 | 16.67 | 16.67 | +0.08 (+0.48%) | 1,036,183 |
| 5 May 2023 | CNY | 16.85 | 16.85 | 16.48 | 16.59 | 16.59 | -0.26 (-1.54%) | 1,643,755 |
| 4 May 2023 | CNY | 16.8 | 16.98 | 16.69 | 16.85 | 16.85 | 0.0 (0.0%) | 1,251,184 |
| 28 Apr 2023 | CNY | 16.67 | 16.86 | 16.66 | 16.85 | 16.85 | +0.19 (+1.14%) | 1,192,803 |
| 27 Apr 2023 | CNY | 16.62 | 16.73 | 16.42 | 16.66 | 16.66 | +0.13 (+0.79%) | 1,315,866 |
| 26 Apr 2023 | CNY | 16.45 | 16.66 | 16.35 | 16.53 | 16.53 | +0.15 (+0.92%) | 1,740,400 |
| 25 Apr 2023 | CNY | 16.97 | 17.1 | 16.13 | 16.38 | 16.38 | -0.66 (-3.87%) | 3,999,700 |
| 24 Apr 2023 | CNY | 16.83 | 17.16 | 16.63 | 17.04 | 17.04 | +0.21 (+1.25%) | 2,288,038 |
| 21 Apr 2023 | CNY | 17.2 | 17.3 | 16.8 | 16.83 | 16.83 | -0.37 (-2.15%) | 2,859,276 |
| 20 Apr 2023 | CNY | 17.39 | 17.42 | 17.02 | 17.2 | 17.2 | -0.16 (-0.92%) | 2,930,164 |
| 19 Apr 2023 | CNY | 17.7 | 17.7 | 17.3 | 17.36 | 17.36 | -0.44 (-2.47%) | 3,764,084 |
| 18 Apr 2023 | CNY | 18.44 | 18.45 | 17.79 | 17.8 | 17.8 | -0.58 (-3.16%) | 4,856,639 |
| 17 Apr 2023 | CNY | 18.45 | 18.62 | 18.35 | 18.38 | 18.38 | -0.14 (-0.76%) | 2,149,303 |
| 14 Apr 2023 | CNY | 18.4 | 18.66 | 18.36 | 18.52 | 18.52 | +0.19 (+1.04%) | 2,535,647 |
| 13 Apr 2023 | CNY | 18.57 | 18.68 | 18.23 | 18.33 | 18.33 | -0.23 (-1.24%) | 2,995,512 |
| 12 Apr 2023 | CNY | 18.7 | 18.83 | 18.53 | 18.56 | 18.56 | -0.24 (-1.28%) | 2,957,784 |
| 11 Apr 2023 | CNY | 18.89 | 18.95 | 18.59 | 18.8 | 18.8 | -0.08 (-0.42%) | 2,924,700 |
| 10 Apr 2023 | CNY | 18.58 | 18.99 | 18.4 | 18.88 | 18.88 | +0.17 (+0.91%) | 5,318,521 |
| 7 Apr 2023 | CNY | 18.4 | 18.89 | 18.31 | 18.71 | 18.71 | +0.34 (+1.85%) | 3,833,252 |
| 6 Apr 2023 | CNY | 18.64 | 18.65 | 18.27 | 18.37 | 18.37 | -0.37 (-1.97%) | 3,458,697 |
| 4 Apr 2023 | CNY | 18.55 | 18.85 | 18.27 | 18.74 | 18.74 | +0.27 (+1.46%) | 5,032,640 |
| 3 Apr 2023 | CNY | 18.44 | 18.6 | 18.39 | 18.47 | 18.47 | -0.15 (-0.81%) | 3,573,690 |
