| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 18.26 | 18.69 | 18.1 | 18.12 | 18.12 | -0.23 (-1.25%) | 3,485,261 |
| 22 May 2023 | CNY | 17.88 | 18.38 | 17.69 | 18.35 | 18.35 | +0.59 (+3.32%) | 3,845,570 |
| 19 May 2023 | CNY | 17.71 | 17.85 | 17.5 | 17.76 | 17.76 | +0.04 (+0.23%) | 1,913,190 |
| 18 May 2023 | CNY | 17.71 | 17.83 | 17.6 | 17.72 | 17.72 | -0.07 (-0.39%) | 1,886,766 |
| 17 May 2023 | CNY | 17.5 | 17.83 | 17.4 | 17.79 | 17.79 | +0.17 (+0.96%) | 2,278,595 |
| 16 May 2023 | CNY | 17.78 | 17.85 | 17.49 | 17.62 | 17.62 | -0.17 (-0.96%) | 2,312,673 |
| 15 May 2023 | CNY | 17.36 | 17.81 | 17.2 | 17.79 | 17.79 | +0.49 (+2.83%) | 2,783,233 |
| 12 May 2023 | CNY | 17.64 | 17.85 | 17.3 | 17.3 | 17.3 | -0.35 (-1.98%) | 2,190,982 |
| 11 May 2023 | CNY | 17.5 | 17.69 | 17.39 | 17.65 | 17.65 | +0.09 (+0.51%) | 2,251,815 |
| 10 May 2023 | CNY | 17.2 | 17.77 | 17.2 | 17.56 | 17.56 | +0.42 (+2.45%) | 3,338,185 |
| 9 May 2023 | CNY | 17.63 | 17.68 | 17.14 | 17.14 | 17.14 | -0.36 (-2.06%) | 2,584,252 |
| 8 May 2023 | CNY | 17.6 | 17.85 | 17.36 | 17.5 | 17.5 | -0.04 (-0.23%) | 1,915,695 |
| 5 May 2023 | CNY | 17.92 | 17.98 | 17.47 | 17.54 | 17.54 | -0.36 (-2.01%) | 2,173,756 |
| 4 May 2023 | CNY | 17.78 | 18.04 | 17.66 | 17.9 | 17.9 | +0.03 (+0.17%) | 2,566,344 |
| 28 Apr 2023 | CNY | 17.61 | 17.95 | 17.61 | 17.87 | 17.87 | +0.32 (+1.82%) | 3,059,667 |
| 27 Apr 2023 | CNY | 17.45 | 17.77 | 17.15 | 17.55 | 17.55 | +0.27 (+1.56%) | 3,781,941 |
| 26 Apr 2023 | CNY | 16.83 | 17.44 | 16.51 | 17.28 | 17.28 | +0.48 (+2.86%) | 5,454,857 |
| 25 Apr 2023 | CNY | 18.9 | 18.9 | 16.51 | 16.8 | 16.8 | -3.32 (-16.50%) | 10,368,127 |
| 24 Apr 2023 | CNY | 20.35 | 20.56 | 19.94 | 20.12 | 20.12 | -0.23 (-1.13%) | 2,854,432 |
| 21 Apr 2023 | CNY | 20.9 | 21.12 | 20.3 | 20.35 | 20.35 | -0.69 (-3.28%) | 3,635,192 |
| 20 Apr 2023 | CNY | 21.34 | 21.45 | 20.67 | 21.04 | 21.04 | -0.3 (-1.41%) | 3,437,617 |
| 19 Apr 2023 | CNY | 22.15 | 22.28 | 21.31 | 21.34 | 21.34 | -0.86 (-3.87%) | 4,996,341 |
| 18 Apr 2023 | CNY | 22.42 | 22.69 | 22.15 | 22.2 | 22.2 | -0.36 (-1.60%) | 2,799,319 |
| 17 Apr 2023 | CNY | 22.2 | 22.75 | 22.19 | 22.56 | 22.56 | +0.31 (+1.39%) | 2,989,570 |
| 14 Apr 2023 | CNY | 22.2 | 22.71 | 22.2 | 22.25 | 22.25 | +0.15 (+0.68%) | 3,581,148 |
| 13 Apr 2023 | CNY | 22.86 | 22.94 | 22.1 | 22.1 | 22.1 | -0.76 (-3.32%) | 3,428,317 |
| 12 Apr 2023 | CNY | 23.4 | 23.41 | 22.81 | 22.86 | 22.86 | -0.39 (-1.68%) | 3,210,052 |
| 11 Apr 2023 | CNY | 23.2 | 23.46 | 23.07 | 23.25 | 23.25 | -0.16 (-0.68%) | 3,099,819 |
| 10 Apr 2023 | CNY | 22.96 | 23.59 | 22.7 | 23.41 | 23.41 | +0.46 (+2.00%) | 4,180,780 |
| 7 Apr 2023 | CNY | 22.95 | 23.2 | 22.78 | 22.95 | 22.95 | -0.23 (-0.99%) | 3,377,017 |
