| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 17.92 | 18 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 615,647 |
| 24 May 2023 | CNY | 18.1 | 18.1 | 17.9 | 17.9 | 17.9 | -0.14 (-0.78%) | 599,900 |
| 23 May 2023 | CNY | 18.1 | 18.33 | 18.03 | 18.04 | 18.04 | -0.02 (-0.11%) | 1,057,329 |
| 22 May 2023 | CNY | 17.92 | 18.1 | 17.9 | 18.06 | 18.06 | +0.11 (+0.61%) | 587,292 |
| 19 May 2023 | CNY | 17.91 | 18.03 | 17.67 | 17.95 | 17.95 | 0.0 (0.0%) | 503,083 |
| 18 May 2023 | CNY | 18.06 | 18.06 | 17.91 | 17.95 | 17.95 | -0.05 (-0.28%) | 416,358 |
| 17 May 2023 | CNY | 18.09 | 18.14 | 17.88 | 18 | 18 | +0.01 (+0.06%) | 599,720 |
| 16 May 2023 | CNY | 18.03 | 18.11 | 17.91 | 17.99 | 17.99 | -0.04 (-0.22%) | 366,700 |
| 15 May 2023 | CNY | 17.68 | 18.04 | 17.61 | 18.03 | 18.03 | +0.36 (+2.04%) | 669,644 |
| 12 May 2023 | CNY | 17.94 | 18.06 | 17.67 | 17.67 | 17.67 | -0.19 (-1.06%) | 459,351 |
| 11 May 2023 | CNY | 17.8 | 17.92 | 17.8 | 17.86 | 17.86 | +0.09 (+0.51%) | 409,575 |
| 10 May 2023 | CNY | 17.78 | 17.79 | 17.58 | 17.77 | 17.77 | +0.22 (+1.25%) | 370,470 |
| 9 May 2023 | CNY | 17.8 | 17.85 | 17.55 | 17.55 | 17.55 | -0.23 (-1.29%) | 491,100 |
| 8 May 2023 | CNY | 17.8 | 17.98 | 17.75 | 17.78 | 17.78 | -0.07 (-0.39%) | 711,339 |
| 5 May 2023 | CNY | 17.76 | 18.28 | 17.61 | 17.85 | 17.85 | +0.08 (+0.45%) | 1,354,783 |
| 4 May 2023 | CNY | 17.59 | 17.77 | 17.53 | 17.77 | 17.77 | +0.16 (+0.91%) | 646,000 |
| 28 Apr 2023 | CNY | 17.45 | 17.63 | 17.38 | 17.61 | 17.61 | +0.26 (+1.50%) | 536,268 |
| 27 Apr 2023 | CNY | 17.35 | 17.49 | 17.22 | 17.35 | 17.35 | +0.06 (+0.35%) | 567,222 |
| 26 Apr 2023 | CNY | 16.93 | 17.35 | 16.92 | 17.29 | 17.29 | +0.38 (+2.25%) | 617,200 |
| 25 Apr 2023 | CNY | 17.58 | 17.59 | 16.89 | 16.91 | 16.91 | -0.68 (-3.87%) | 837,100 |
| 24 Apr 2023 | CNY | 17.3 | 17.59 | 17.22 | 17.59 | 17.59 | +0.1 (+0.57%) | 751,702 |
| 21 Apr 2023 | CNY | 17.91 | 17.98 | 17.47 | 17.49 | 17.49 | -0.45 (-2.51%) | 1,046,546 |
| 20 Apr 2023 | CNY | 18.24 | 18.24 | 17.9 | 17.94 | 17.94 | -0.3 (-1.64%) | 798,540 |
| 19 Apr 2023 | CNY | 18.32 | 18.35 | 18.14 | 18.24 | 18.24 | -0.04 (-0.22%) | 567,532 |
| 18 Apr 2023 | CNY | 18.51 | 18.51 | 18.22 | 18.28 | 18.28 | -0.11 (-0.60%) | 556,377 |
| 17 Apr 2023 | CNY | 18.27 | 18.49 | 18.2 | 18.39 | 18.39 | +0.12 (+0.66%) | 834,775 |
| 14 Apr 2023 | CNY | 18.3 | 18.36 | 18.18 | 18.27 | 18.27 | +0.11 (+0.61%) | 865,428 |
| 13 Apr 2023 | CNY | 18.28 | 18.28 | 18.13 | 18.16 | 18.16 | -0.11 (-0.60%) | 660,038 |
| 12 Apr 2023 | CNY | 18.28 | 18.33 | 18.15 | 18.27 | 18.27 | +0.04 (+0.22%) | 636,295 |
| 11 Apr 2023 | CNY | 18.36 | 18.36 | 18.17 | 18.23 | 18.23 | -0.13 (-0.71%) | 485,034 |
