| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 19.03 | 19.63 | 19.03 | 19.45 | 19.45 | +0.32 (+1.67%) | 1,196,177 |
| 23 May 2023 | CNY | 19.28 | 19.75 | 19.09 | 19.13 | 19.13 | -0.27 (-1.39%) | 922,400 |
| 22 May 2023 | CNY | 19 | 19.4 | 18.89 | 19.4 | 19.4 | +0.4 (+2.11%) | 1,083,777 |
| 19 May 2023 | CNY | 19 | 19.24 | 18.77 | 19 | 19 | -0.03 (-0.16%) | 908,309 |
| 18 May 2023 | CNY | 19.22 | 19.29 | 18.83 | 19.03 | 19.03 | -0.16 (-0.83%) | 1,677,358 |
| 17 May 2023 | CNY | 18.16 | 19.28 | 18.16 | 19.19 | 19.19 | +0.97 (+5.32%) | 3,237,087 |
| 16 May 2023 | CNY | 18.03 | 18.44 | 17.98 | 18.22 | 18.22 | +0.16 (+0.89%) | 869,977 |
| 15 May 2023 | CNY | 17.77 | 18.08 | 17.7 | 18.06 | 18.06 | +0.29 (+1.63%) | 496,202 |
| 12 May 2023 | CNY | 17.95 | 17.99 | 17.7 | 17.77 | 17.77 | -0.19 (-1.06%) | 355,900 |
| 11 May 2023 | CNY | 17.78 | 18.05 | 17.67 | 17.96 | 17.96 | +0.07 (+0.39%) | 740,629 |
| 10 May 2023 | CNY | 17.66 | 18.15 | 17.5 | 17.89 | 17.89 | +0.07 (+0.39%) | 957,318 |
| 9 May 2023 | CNY | 18.74 | 18.74 | 17.82 | 17.82 | 17.82 | -0.47 (-2.57%) | 864,694 |
| 8 May 2023 | CNY | 18.23 | 18.87 | 18.01 | 18.29 | 18.29 | +0.26 (+1.44%) | 1,002,000 |
| 5 May 2023 | CNY | 18.06 | 18.28 | 17.87 | 18.03 | 18.03 | -0.18 (-0.99%) | 362,449 |
| 4 May 2023 | CNY | 17.9 | 18.23 | 17.8 | 18.21 | 18.21 | +0.23 (+1.28%) | 483,188 |
| 28 Apr 2023 | CNY | 17.73 | 18.09 | 17.5 | 17.98 | 17.98 | +0.25 (+1.41%) | 509,097 |
| 27 Apr 2023 | CNY | 17.36 | 17.81 | 17.23 | 17.73 | 17.73 | +0.35 (+2.01%) | 574,100 |
| 26 Apr 2023 | CNY | 17.2 | 17.59 | 17.17 | 17.38 | 17.38 | +0.18 (+1.05%) | 435,821 |
| 25 Apr 2023 | CNY | 17.47 | 17.56 | 17.12 | 17.2 | 17.2 | -0.28 (-1.60%) | 588,700 |
| 24 Apr 2023 | CNY | 17.26 | 17.57 | 17.15 | 17.48 | 17.48 | 0.0 (0.0%) | 476,200 |
| 21 Apr 2023 | CNY | 17.8 | 18 | 17.41 | 17.48 | 17.48 | -0.32 (-1.80%) | 874,100 |
| 20 Apr 2023 | CNY | 17.88 | 18.15 | 17.52 | 17.8 | 17.8 | -0.16 (-0.89%) | 440,800 |
| 19 Apr 2023 | CNY | 18.1 | 18.26 | 17.83 | 17.96 | 17.96 | -0.22 (-1.21%) | 442,800 |
| 18 Apr 2023 | CNY | 18.5 | 18.7 | 18.08 | 18.18 | 18.18 | -0.22 (-1.20%) | 447,000 |
| 17 Apr 2023 | CNY | 18.31 | 18.6 | 18.21 | 18.4 | 18.4 | +0.13 (+0.71%) | 551,646 |
| 14 Apr 2023 | CNY | 18.11 | 18.49 | 18.1 | 18.27 | 18.27 | +0.16 (+0.88%) | 406,800 |
| 13 Apr 2023 | CNY | 18.45 | 18.66 | 18.11 | 18.11 | 18.11 | -0.24 (-1.31%) | 625,900 |
| 12 Apr 2023 | CNY | 18.12 | 18.38 | 18.03 | 18.35 | 18.35 | +0.32 (+1.77%) | 403,700 |
| 11 Apr 2023 | CNY | 18.11 | 18.33 | 17.9 | 18.03 | 18.03 | -0.25 (-1.37%) | 527,200 |
| 10 Apr 2023 | CNY | 18.64 | 18.66 | 18.11 | 18.28 | 18.28 | -0.36 (-1.93%) | 619,097 |
