| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 17.13 | 17.62 | 16.86 | 17.39 | 17.39 | +0.33 (+1.93%) | 5,992,937 |
| 24 May 2023 | CNY | 17.14 | 17.25 | 16.55 | 17.06 | 17.06 | -0.08 (-0.47%) | 2,929,316 |
| 23 May 2023 | CNY | 17.13 | 17.2 | 16.86 | 17.14 | 17.14 | +0.01 (+0.06%) | 2,818,600 |
| 22 May 2023 | CNY | 17.4 | 17.56 | 16.85 | 17.13 | 17.13 | -0.23 (-1.32%) | 3,796,653 |
| 19 May 2023 | CNY | 17.3 | 17.74 | 17.03 | 17.36 | 17.36 | +0.06 (+0.35%) | 5,647,430 |
| 18 May 2023 | CNY | 18.15 | 18.22 | 17.11 | 17.3 | 17.3 | -0.83 (-4.58%) | 7,632,776 |
| 17 May 2023 | CNY | 17.18 | 18.16 | 17.01 | 18.13 | 18.13 | +1.01 (+5.90%) | 8,223,095 |
| 16 May 2023 | CNY | 17.07 | 17.53 | 16.91 | 17.12 | 17.12 | -0.19 (-1.10%) | 3,428,600 |
| 15 May 2023 | CNY | 17.51 | 17.75 | 17.07 | 17.31 | 17.31 | +0.03 (+0.17%) | 3,837,443 |
| 12 May 2023 | CNY | 17.87 | 18.26 | 17.25 | 17.28 | 17.28 | -0.53 (-2.98%) | 5,580,000 |
| 11 May 2023 | CNY | 16.92 | 18.14 | 16.92 | 17.81 | 17.81 | +0.89 (+5.26%) | 6,984,702 |
| 10 May 2023 | CNY | 16.46 | 17.27 | 16.2 | 16.92 | 16.92 | +0.58 (+3.55%) | 5,309,100 |
| 9 May 2023 | CNY | 16.69 | 16.72 | 16.18 | 16.34 | 16.34 | -0.38 (-2.27%) | 4,898,367 |
| 8 May 2023 | CNY | 17.19 | 17.21 | 16.69 | 16.72 | 16.72 | -0.25 (-1.47%) | 4,795,500 |
| 5 May 2023 | CNY | 17.56 | 17.69 | 16.91 | 16.97 | 16.97 | -0.57 (-3.25%) | 7,155,000 |
| 4 May 2023 | CNY | 17.46 | 17.9 | 17.31 | 17.54 | 17.54 | -0.01 (-0.06%) | 6,978,656 |
| 28 Apr 2023 | CNY | 16.62 | 17.71 | 16.62 | 17.55 | 17.55 | +0.94 (+5.66%) | 9,620,734 |
| 27 Apr 2023 | CNY | 16.8 | 17.68 | 16.61 | 16.61 | 16.61 | -0.42 (-2.47%) | 11,418,699 |
| 26 Apr 2023 | CNY | 16.49 | 17.45 | 16.03 | 17.03 | 17.03 | +0.24 (+1.43%) | 10,869,901 |
| 25 Apr 2023 | CNY | 16.11 | 16.95 | 15.95 | 16.79 | 16.79 | +0.59 (+3.64%) | 12,762,016 |
| 24 Apr 2023 | CNY | 14.79 | 16.74 | 14.79 | 16.2 | 16.2 | +1.42 (+9.61%) | 10,993,416 |
| 21 Apr 2023 | CNY | 14.83 | 15.38 | 14.63 | 14.78 | 14.78 | +0.02 (+0.14%) | 3,846,200 |
| 20 Apr 2023 | CNY | 14.48 | 15.05 | 14.4 | 14.76 | 14.76 | +0.25 (+1.72%) | 3,446,608 |
| 19 Apr 2023 | CNY | 14.59 | 14.73 | 14.49 | 14.51 | 14.51 | -0.13 (-0.89%) | 2,311,700 |
| 18 Apr 2023 | CNY | 14.96 | 14.98 | 14.5 | 14.64 | 14.64 | -0.27 (-1.81%) | 2,227,400 |
| 17 Apr 2023 | CNY | 15.09 | 15.22 | 14.8 | 14.91 | 14.91 | -0.1 (-0.67%) | 3,059,900 |
| 14 Apr 2023 | CNY | 14.94 | 15.23 | 14.9 | 15.01 | 15.01 | +0.06 (+0.40%) | 3,241,700 |
| 13 Apr 2023 | CNY | 15.25 | 15.34 | 14.93 | 14.95 | 14.95 | -0.36 (-2.35%) | 2,644,640 |
| 12 Apr 2023 | CNY | 15.15 | 15.4 | 15.12 | 15.31 | 15.31 | +0.16 (+1.06%) | 1,732,900 |
| 11 Apr 2023 | CNY | 15.22 | 15.36 | 15.05 | 15.15 | 15.15 | -0.09 (-0.59%) | 1,998,300 |
