| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 17.65 | 17.66 | 17.33 | 17.37 | 17.37 | -0.28 (-1.59%) | 3,981,998 |
| 22 May 2023 | CNY | 17.99 | 18.09 | 17.53 | 17.65 | 17.65 | -0.44 (-2.43%) | 6,552,098 |
| 19 May 2023 | CNY | 17.8 | 18.2 | 17.7 | 18.09 | 18.09 | +0.29 (+1.63%) | 10,057,098 |
| 18 May 2023 | CNY | 17.8 | 17.89 | 17.64 | 17.8 | 17.8 | -0.03 (-0.17%) | 5,815,179 |
| 17 May 2023 | CNY | 17.63 | 18.1 | 17.52 | 17.83 | 17.83 | +0.08 (+0.45%) | 9,212,045 |
| 16 May 2023 | CNY | 16.97 | 17.86 | 16.69 | 17.75 | 17.75 | +0.72 (+4.23%) | 9,548,852 |
| 15 May 2023 | CNY | 16.58 | 17.06 | 16.42 | 17.03 | 17.03 | +0.22 (+1.31%) | 4,284,782 |
| 12 May 2023 | CNY | 17.25 | 17.68 | 16.8 | 16.81 | 16.81 | -0.55 (-3.17%) | 6,448,300 |
| 11 May 2023 | CNY | 17.1 | 17.44 | 17 | 17.36 | 17.36 | +0.29 (+1.70%) | 6,083,500 |
| 10 May 2023 | CNY | 16.67 | 17.08 | 16.46 | 17.07 | 17.07 | +0.31 (+1.85%) | 4,915,167 |
| 9 May 2023 | CNY | 16.71 | 16.99 | 16.27 | 16.76 | 16.76 | +0.05 (+0.30%) | 5,695,300 |
| 8 May 2023 | CNY | 16.7 | 16.92 | 16.43 | 16.71 | 16.71 | -0.1 (-0.59%) | 5,386,753 |
| 5 May 2023 | CNY | 17 | 17.25 | 16.71 | 16.81 | 16.81 | -0.26 (-1.52%) | 4,774,400 |
| 4 May 2023 | CNY | 17.21 | 17.26 | 16.86 | 17.07 | 17.07 | -0.27 (-1.56%) | 5,588,783 |
| 28 Apr 2023 | CNY | 16.72 | 17.37 | 16.61 | 17.34 | 17.34 | +0.54 (+3.21%) | 6,155,717 |
| 27 Apr 2023 | CNY | 17.2 | 17.62 | 16.66 | 16.8 | 16.8 | -0.46 (-2.67%) | 8,093,450 |
| 26 Apr 2023 | CNY | 17.25 | 17.8 | 16.95 | 17.26 | 17.26 | -0.19 (-1.09%) | 9,376,757 |
| 25 Apr 2023 | CNY | 16.6 | 18.17 | 16.6 | 17.45 | 17.45 | +1 (+6.08%) | 14,917,657 |
| 24 Apr 2023 | CNY | 16.61 | 16.92 | 16.36 | 16.45 | 16.45 | -0.31 (-1.85%) | 4,729,450 |
| 21 Apr 2023 | CNY | 17.83 | 17.93 | 16.76 | 16.76 | 16.76 | -1.21 (-6.73%) | 9,315,250 |
| 20 Apr 2023 | CNY | 17.92 | 18.23 | 17.85 | 17.97 | 17.97 | +0.05 (+0.28%) | 4,805,002 |
| 19 Apr 2023 | CNY | 17.95 | 18.29 | 17.86 | 17.92 | 17.92 | +0.06 (+0.34%) | 5,761,517 |
| 18 Apr 2023 | CNY | 18.29 | 18.3 | 17.7 | 17.86 | 17.86 | -0.34 (-1.87%) | 5,979,017 |
| 17 Apr 2023 | CNY | 18.6 | 18.79 | 18.12 | 18.2 | 18.2 | -0.54 (-2.88%) | 7,086,650 |
| 14 Apr 2023 | CNY | 18.48 | 18.85 | 17.94 | 18.74 | 18.74 | +0.5 (+2.74%) | 10,773,966 |
| 13 Apr 2023 | CNY | 18.71 | 18.72 | 18.19 | 18.24 | 18.24 | -0.66 (-3.49%) | 10,335,943 |
| 12 Apr 2023 | CNY | 18.78 | 18.97 | 18.53 | 18.9 | 18.9 | -0.07 (-0.37%) | 9,412,917 |
| 11 Apr 2023 | CNY | 18.88 | 19.08 | 18.4 | 18.97 | 18.97 | +0.22 (+1.17%) | 10,459,650 |
| 10 Apr 2023 | CNY | 19.45 | 19.85 | 18.53 | 18.75 | 18.75 | -0.48 (-2.50%) | 17,322,282 |
| 7 Apr 2023 | CNY | 19.36 | 19.48 | 19 | 19.23 | 19.23 | -0.23 (-1.18%) | 13,519,400 |
