| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 18.2 | 18.25 | 17.78 | 18 | 18 | -0.23 (-1.26%) | 6,375,520 |
| 22 May 2023 | CNY | 18.11 | 18.26 | 17.77 | 18.23 | 18.23 | +0.26 (+1.45%) | 6,064,930 |
| 19 May 2023 | CNY | 18.13 | 18.18 | 17.8 | 17.97 | 17.97 | -0.06 (-0.33%) | 4,020,006 |
| 18 May 2023 | CNY | 17.98 | 18.36 | 17.91 | 18.03 | 18.03 | +0.05 (+0.28%) | 4,124,259 |
| 17 May 2023 | CNY | 17.72 | 18.05 | 17.6 | 17.98 | 17.98 | +0.24 (+1.35%) | 2,574,792 |
| 16 May 2023 | CNY | 18.06 | 18.1 | 17.61 | 17.74 | 17.74 | -0.26 (-1.44%) | 3,292,600 |
| 15 May 2023 | CNY | 17.85 | 18.39 | 17.84 | 18 | 18 | +0.12 (+0.67%) | 4,116,614 |
| 12 May 2023 | CNY | 18.09 | 18.25 | 17.73 | 17.88 | 17.88 | -0.22 (-1.22%) | 4,531,011 |
| 11 May 2023 | CNY | 18.55 | 18.78 | 18.02 | 18.1 | 18.1 | -0.46 (-2.48%) | 5,347,703 |
| 10 May 2023 | CNY | 17.9 | 18.75 | 17.81 | 18.56 | 18.56 | +0.61 (+3.40%) | 5,873,854 |
| 9 May 2023 | CNY | 18.59 | 18.59 | 17.88 | 17.95 | 17.95 | -0.51 (-2.76%) | 4,864,619 |
| 8 May 2023 | CNY | 18.35 | 18.8 | 18.35 | 18.46 | 18.46 | +0.13 (+0.71%) | 3,982,522 |
| 5 May 2023 | CNY | 18.86 | 18.98 | 18.28 | 18.33 | 18.33 | -0.67 (-3.53%) | 6,157,583 |
| 4 May 2023 | CNY | 18.88 | 19.15 | 18.75 | 19 | 19 | 0.0 (0.0%) | 5,649,301 |
| 28 Apr 2023 | CNY | 19.51 | 19.83 | 18.83 | 19 | 19 | -0.46 (-2.36%) | 6,572,395 |
| 27 Apr 2023 | CNY | 19.3 | 19.75 | 18.48 | 19.46 | 19.46 | +0.05 (+0.26%) | 6,709,814 |
| 26 Apr 2023 | CNY | 19.14 | 19.9 | 19.03 | 19.41 | 19.41 | +0.18 (+0.94%) | 9,489,408 |
| 25 Apr 2023 | CNY | 20.2 | 20.4 | 18.92 | 19.23 | 19.23 | -1.06 (-5.22%) | 8,414,099 |
| 24 Apr 2023 | CNY | 20.61 | 21.02 | 20.06 | 20.29 | 20.29 | -0.34 (-1.65%) | 4,785,750 |
| 21 Apr 2023 | CNY | 21.37 | 21.68 | 20.5 | 20.63 | 20.63 | -0.75 (-3.51%) | 6,302,103 |
| 20 Apr 2023 | CNY | 21.44 | 21.74 | 20.7 | 21.38 | 21.38 | -0.15 (-0.70%) | 7,387,830 |
| 19 Apr 2023 | CNY | 21.66 | 21.94 | 21.12 | 21.53 | 21.53 | -0.12 (-0.55%) | 6,211,077 |
| 18 Apr 2023 | CNY | 21.72 | 22.46 | 21.59 | 21.65 | 21.65 | -0.07 (-0.32%) | 9,211,708 |
| 17 Apr 2023 | CNY | 20.5 | 22.08 | 20.4 | 21.72 | 21.72 | +1.22 (+5.95%) | 14,895,382 |
| 14 Apr 2023 | CNY | 19.88 | 20.66 | 19.76 | 20.5 | 20.5 | +0.62 (+3.12%) | 5,862,370 |
| 13 Apr 2023 | CNY | 20.41 | 20.55 | 19.88 | 19.88 | 19.88 | -0.59 (-2.88%) | 4,899,556 |
| 12 Apr 2023 | CNY | 20.51 | 20.65 | 20.06 | 20.47 | 20.47 | -0.15 (-0.73%) | 6,875,357 |
| 11 Apr 2023 | CNY | 21.04 | 21.19 | 20.45 | 20.62 | 20.62 | -0.38 (-1.81%) | 5,361,205 |
| 10 Apr 2023 | CNY | 21.18 | 21.33 | 20.73 | 21 | 21 | -0.25 (-1.18%) | 5,919,227 |
| 7 Apr 2023 | CNY | 21.79 | 21.88 | 21.15 | 21.25 | 21.25 | -0.53 (-2.43%) | 9,064,755 |
