| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 16.19 | 16.49 | 16.12 | 16.14 | 16.14 | -0.09 (-0.55%) | 1,178,855 |
| 22 May 2023 | CNY | 16.08 | 16.26 | 15.99 | 16.23 | 16.23 | +0.19 (+1.18%) | 987,284 |
| 19 May 2023 | CNY | 15.98 | 16.06 | 15.81 | 16.04 | 16.04 | +0.14 (+0.88%) | 991,038 |
| 18 May 2023 | CNY | 15.85 | 15.99 | 15.77 | 15.9 | 15.9 | +0.03 (+0.19%) | 857,457 |
| 17 May 2023 | CNY | 15.58 | 15.87 | 15.58 | 15.87 | 15.87 | +0.19 (+1.21%) | 813,116 |
| 16 May 2023 | CNY | 15.5 | 15.71 | 15.44 | 15.68 | 15.68 | +0.1 (+0.64%) | 630,799 |
| 15 May 2023 | CNY | 15.46 | 15.58 | 15.38 | 15.58 | 15.58 | +0.06 (+0.39%) | 669,451 |
| 12 May 2023 | CNY | 15.58 | 15.75 | 15.5 | 15.52 | 15.52 | -0.19 (-1.21%) | 719,094 |
| 11 May 2023 | CNY | 15.61 | 15.75 | 15.55 | 15.71 | 15.71 | +0.15 (+0.96%) | 622,347 |
| 10 May 2023 | CNY | 15.51 | 15.65 | 15.47 | 15.56 | 15.56 | +0.01 (+0.06%) | 686,800 |
| 9 May 2023 | CNY | 15.83 | 15.93 | 15.55 | 15.55 | 15.55 | -0.28 (-1.77%) | 1,167,976 |
| 8 May 2023 | CNY | 15.78 | 15.93 | 15.73 | 15.83 | 15.83 | -0.01 (-0.06%) | 967,543 |
| 5 May 2023 | CNY | 16.1 | 16.1 | 15.76 | 15.84 | 15.84 | -0.18 (-1.12%) | 1,118,966 |
| 4 May 2023 | CNY | 16.54 | 16.54 | 15.94 | 16.02 | 16.02 | -0.22 (-1.35%) | 1,120,036 |
| 28 Apr 2023 | CNY | 15.79 | 16.29 | 15.76 | 16.24 | 16.24 | +0.45 (+2.85%) | 1,246,579 |
| 27 Apr 2023 | CNY | 16.08 | 16.08 | 15.58 | 15.79 | 15.79 | -0.73 (-4.42%) | 2,190,572 |
| 26 Apr 2023 | CNY | 16.38 | 16.65 | 16.36 | 16.52 | 16.52 | 0.0 (0.0%) | 1,372,328 |
| 25 Apr 2023 | CNY | 17 | 17 | 16.22 | 16.52 | 16.52 | -0.49 (-2.88%) | 2,679,882 |
| 24 Apr 2023 | CNY | 18.3 | 18.3 | 16.66 | 17.01 | 17.01 | -1.45 (-7.85%) | 4,289,850 |
| 21 Apr 2023 | CNY | 19.29 | 19.44 | 18.4 | 18.46 | 18.46 | -0.89 (-4.60%) | 5,244,674 |
| 20 Apr 2023 | CNY | 19.01 | 19.41 | 18.8 | 19.35 | 19.35 | +0.4 (+2.11%) | 4,966,932 |
| 19 Apr 2023 | CNY | 18.99 | 19.28 | 18.8 | 18.95 | 18.95 | +0.1 (+0.53%) | 2,920,253 |
| 18 Apr 2023 | CNY | 19.02 | 19.1 | 18.68 | 18.85 | 18.85 | -0.32 (-1.67%) | 2,235,756 |
| 17 Apr 2023 | CNY | 18.94 | 19.27 | 18.85 | 19.17 | 19.17 | +0.13 (+0.68%) | 3,992,831 |
| 14 Apr 2023 | CNY | 18.65 | 19.15 | 18.31 | 19.04 | 19.04 | +0.51 (+2.75%) | 3,834,967 |
| 13 Apr 2023 | CNY | 18.81 | 18.87 | 18.44 | 18.53 | 18.53 | -0.38 (-2.01%) | 1,952,825 |
| 12 Apr 2023 | CNY | 18.65 | 18.94 | 18.53 | 18.91 | 18.91 | +0.26 (+1.39%) | 2,309,819 |
| 11 Apr 2023 | CNY | 18.51 | 18.71 | 18.38 | 18.65 | 18.65 | +0.08 (+0.43%) | 1,552,236 |
| 10 Apr 2023 | CNY | 18.64 | 18.99 | 18.51 | 18.57 | 18.57 | -0.18 (-0.96%) | 1,923,697 |
| 7 Apr 2023 | CNY | 18.85 | 18.89 | 18.62 | 18.75 | 18.75 | -0.18 (-0.95%) | 1,917,669 |
