| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 19.06 | 19.39 | 19.06 | 19.14 | 19.14 | -0.1 (-0.52%) | 1,760,132 |
| 25 May 2023 | CNY | 19.45 | 19.51 | 19 | 19.24 | 19.24 | -0.36 (-1.84%) | 3,377,937 |
| 24 May 2023 | CNY | 18.6 | 19.93 | 18.55 | 19.6 | 19.6 | +0.93 (+4.98%) | 4,712,203 |
| 23 May 2023 | CNY | 18.7 | 18.77 | 18.62 | 18.67 | 18.67 | +0.02 (+0.11%) | 856,223 |
| 22 May 2023 | CNY | 18.58 | 18.68 | 18.57 | 18.65 | 18.65 | +0.03 (+0.16%) | 632,173 |
| 19 May 2023 | CNY | 18.69 | 18.7 | 18.57 | 18.62 | 18.62 | -0.06 (-0.32%) | 558,768 |
| 18 May 2023 | CNY | 18.6 | 18.71 | 18.53 | 18.68 | 18.68 | +0.07 (+0.38%) | 628,993 |
| 17 May 2023 | CNY | 18.51 | 18.62 | 18.4 | 18.61 | 18.61 | +0.15 (+0.81%) | 639,014 |
| 16 May 2023 | CNY | 18.45 | 18.57 | 18.43 | 18.46 | 18.46 | -0.06 (-0.32%) | 574,731 |
| 15 May 2023 | CNY | 18.4 | 18.53 | 18.3 | 18.52 | 18.52 | +0.2 (+1.09%) | 784,471 |
| 12 May 2023 | CNY | 18.32 | 18.42 | 18.28 | 18.32 | 18.32 | -0.01 (-0.05%) | 614,463 |
| 11 May 2023 | CNY | 18.28 | 18.4 | 18.28 | 18.33 | 18.33 | +0.04 (+0.22%) | 810,031 |
| 10 May 2023 | CNY | 18.29 | 18.36 | 18.18 | 18.29 | 18.29 | +0.11 (+0.61%) | 688,651 |
| 9 May 2023 | CNY | 18.39 | 18.48 | 18.18 | 18.18 | 18.18 | -0.19 (-1.03%) | 1,104,467 |
| 8 May 2023 | CNY | 18.55 | 18.56 | 18.27 | 18.37 | 18.37 | -0.01 (-0.05%) | 934,352 |
| 5 May 2023 | CNY | 18.86 | 19.15 | 18.35 | 18.38 | 18.38 | -0.61 (-3.21%) | 2,498,850 |
| 4 May 2023 | CNY | 19.11 | 19.11 | 18.94 | 18.99 | 18.99 | -0.05 (-0.26%) | 533,333 |
| 28 Apr 2023 | CNY | 18.8 | 19.06 | 18.73 | 19.04 | 19.04 | +0.25 (+1.33%) | 842,366 |
| 27 Apr 2023 | CNY | 18.75 | 18.85 | 18.67 | 18.79 | 18.79 | +0.09 (+0.48%) | 674,666 |
| 26 Apr 2023 | CNY | 18.6 | 18.8 | 18.6 | 18.7 | 18.7 | +0.04 (+0.21%) | 537,095 |
| 25 Apr 2023 | CNY | 19.11 | 19.14 | 18.5 | 18.66 | 18.66 | -0.31 (-1.63%) | 885,188 |
| 24 Apr 2023 | CNY | 18.69 | 19.14 | 18.69 | 18.97 | 18.97 | -0.02 (-0.11%) | 644,658 |
| 21 Apr 2023 | CNY | 19.35 | 19.38 | 18.97 | 18.99 | 18.99 | -0.36 (-1.86%) | 769,632 |
| 20 Apr 2023 | CNY | 19.53 | 19.53 | 19.23 | 19.35 | 19.35 | -0.15 (-0.77%) | 538,911 |
| 19 Apr 2023 | CNY | 19.7 | 19.74 | 19.5 | 19.5 | 19.5 | -0.18 (-0.91%) | 543,500 |
| 18 Apr 2023 | CNY | 19.79 | 19.79 | 19.66 | 19.68 | 19.68 | -0.08 (-0.40%) | 486,574 |
| 17 Apr 2023 | CNY | 19.72 | 19.78 | 19.66 | 19.76 | 19.76 | +0.04 (+0.20%) | 547,848 |
| 14 Apr 2023 | CNY | 19.67 | 19.77 | 19.62 | 19.72 | 19.72 | +0.06 (+0.31%) | 430,632 |
| 13 Apr 2023 | CNY | 19.84 | 19.87 | 19.59 | 19.66 | 19.66 | -0.25 (-1.26%) | 929,886 |
| 12 Apr 2023 | CNY | 19.85 | 19.97 | 19.79 | 19.91 | 19.91 | -0.02 (-0.10%) | 768,018 |
