| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 18.17 | 18.24 | 17.8 | 18.02 | 18.02 | -0.01 (-0.06%) | 1,391,100 |
| 24 May 2023 | CNY | 17.6 | 18.19 | 17.5 | 18.03 | 18.03 | +0.38 (+2.15%) | 1,540,000 |
| 23 May 2023 | CNY | 17.87 | 17.97 | 17.61 | 17.65 | 17.65 | -0.2 (-1.12%) | 899,185 |
| 22 May 2023 | CNY | 17.64 | 17.98 | 17.64 | 17.85 | 17.85 | +0.17 (+0.96%) | 1,195,979 |
| 19 May 2023 | CNY | 17.31 | 17.88 | 17.27 | 17.68 | 17.68 | +0.31 (+1.78%) | 1,705,500 |
| 18 May 2023 | CNY | 17.18 | 17.43 | 17.12 | 17.37 | 17.37 | +0.19 (+1.11%) | 866,000 |
| 17 May 2023 | CNY | 17.05 | 17.3 | 16.93 | 17.18 | 17.18 | +0.09 (+0.53%) | 1,035,600 |
| 16 May 2023 | CNY | 16.93 | 17.09 | 16.75 | 17.09 | 17.09 | +0.17 (+1.00%) | 918,400 |
| 15 May 2023 | CNY | 16.93 | 16.98 | 16.7 | 16.92 | 16.92 | +0.01 (+0.06%) | 760,000 |
| 12 May 2023 | CNY | 17.01 | 17.25 | 16.88 | 16.91 | 16.91 | -0.16 (-0.94%) | 556,264 |
| 11 May 2023 | CNY | 16.8 | 17.08 | 16.61 | 17.07 | 17.07 | +0.42 (+2.52%) | 779,888 |
| 10 May 2023 | CNY | 16.72 | 16.84 | 16.56 | 16.65 | 16.65 | +0.06 (+0.36%) | 901,951 |
| 9 May 2023 | CNY | 16.91 | 17.09 | 16.5 | 16.59 | 16.59 | -0.4 (-2.35%) | 1,468,700 |
| 8 May 2023 | CNY | 17.53 | 17.54 | 16.83 | 16.99 | 16.99 | -0.46 (-2.64%) | 1,887,600 |
| 5 May 2023 | CNY | 17.05 | 17.68 | 16.88 | 17.45 | 17.45 | +0.41 (+2.41%) | 2,379,600 |
| 4 May 2023 | CNY | 15.69 | 17.59 | 15.61 | 17.04 | 17.04 | +1.25 (+7.92%) | 3,521,390 |
| 28 Apr 2023 | CNY | 15.31 | 15.82 | 15.29 | 15.79 | 15.79 | +0.49 (+3.20%) | 1,039,804 |
| 27 Apr 2023 | CNY | 15.28 | 15.44 | 15.01 | 15.3 | 15.3 | +0.1 (+0.66%) | 1,120,400 |
| 26 Apr 2023 | CNY | 14.96 | 15.33 | 14.82 | 15.2 | 15.2 | +0.24 (+1.60%) | 1,197,879 |
| 25 Apr 2023 | CNY | 15.52 | 15.58 | 14.75 | 14.96 | 14.96 | -0.58 (-3.73%) | 1,650,600 |
| 24 Apr 2023 | CNY | 15.95 | 15.96 | 15.43 | 15.54 | 15.54 | -0.35 (-2.20%) | 1,339,297 |
| 21 Apr 2023 | CNY | 16.82 | 16.82 | 15.85 | 15.89 | 15.89 | -0.86 (-5.13%) | 1,378,500 |
| 20 Apr 2023 | CNY | 16.91 | 16.91 | 16.66 | 16.75 | 16.75 | -0.16 (-0.95%) | 707,569 |
| 19 Apr 2023 | CNY | 17.04 | 17.29 | 16.88 | 16.91 | 16.91 | -0.13 (-0.76%) | 952,600 |
| 18 Apr 2023 | CNY | 17.41 | 17.41 | 16.97 | 17.04 | 17.04 | -0.37 (-2.13%) | 950,800 |
| 17 Apr 2023 | CNY | 17.57 | 17.69 | 17.35 | 17.41 | 17.41 | -0.23 (-1.30%) | 774,906 |
| 14 Apr 2023 | CNY | 17.55 | 17.74 | 17.31 | 17.64 | 17.64 | 0.0 (0.0%) | 923,600 |
| 13 Apr 2023 | CNY | 18 | 18 | 17.57 | 17.64 | 17.64 | -0.31 (-1.73%) | 943,100 |
| 12 Apr 2023 | CNY | 17.48 | 17.96 | 17.48 | 17.95 | 17.95 | +0.48 (+2.75%) | 1,077,491 |
| 11 Apr 2023 | CNY | 17.74 | 17.88 | 17.32 | 17.47 | 17.47 | -0.28 (-1.58%) | 1,281,895 |
