| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 18.2 | 18.83 | 18.2 | 18.56 | 18.56 | +0.3 (+1.64%) | 3,227,214 |
| 24 May 2023 | CNY | 17.98 | 18.44 | 17.98 | 18.26 | 18.26 | +0.36 (+2.01%) | 2,575,289 |
| 23 May 2023 | CNY | 18.2 | 18.29 | 17.9 | 17.9 | 17.9 | -0.37 (-2.03%) | 1,519,853 |
| 22 May 2023 | CNY | 18.05 | 18.51 | 18.01 | 18.27 | 18.27 | +0.1 (+0.55%) | 1,835,999 |
| 19 May 2023 | CNY | 18 | 18.34 | 17.99 | 18.17 | 18.17 | +0.11 (+0.61%) | 1,698,227 |
| 18 May 2023 | CNY | 18.16 | 18.23 | 17.91 | 18.06 | 18.06 | -0.25 (-1.37%) | 2,197,254 |
| 17 May 2023 | CNY | 17.8 | 18.86 | 17.8 | 18.31 | 18.31 | +0.46 (+2.58%) | 4,326,673 |
| 16 May 2023 | CNY | 17.56 | 17.85 | 17.38 | 17.85 | 17.85 | +0.15 (+0.85%) | 2,378,017 |
| 15 May 2023 | CNY | 17.66 | 17.77 | 17.2 | 17.7 | 17.7 | +0.11 (+0.63%) | 2,269,728 |
| 12 May 2023 | CNY | 17.95 | 17.95 | 17.45 | 17.59 | 17.59 | -0.65 (-3.56%) | 3,531,085 |
| 11 May 2023 | CNY | 17.31 | 19 | 17.12 | 18.24 | 18.24 | +0.95 (+5.49%) | 6,439,568 |
| 10 May 2023 | CNY | 16.97 | 17.38 | 16.95 | 17.29 | 17.29 | +0.3 (+1.77%) | 1,836,873 |
| 9 May 2023 | CNY | 17.05 | 17.18 | 16.9 | 16.99 | 16.99 | -0.01 (-0.06%) | 1,534,140 |
| 8 May 2023 | CNY | 17.04 | 17.04 | 16.9 | 17 | 17 | +0.07 (+0.41%) | 1,540,028 |
| 5 May 2023 | CNY | 16.9 | 17.01 | 16.83 | 16.93 | 16.93 | -0.08 (-0.47%) | 1,763,542 |
| 4 May 2023 | CNY | 17.49 | 17.51 | 16.92 | 17.01 | 17.01 | -0.73 (-4.11%) | 4,286,576 |
| 28 Apr 2023 | CNY | 17.49 | 17.78 | 17.49 | 17.74 | 17.74 | +0.26 (+1.49%) | 1,305,268 |
| 27 Apr 2023 | CNY | 18.05 | 18.18 | 17.46 | 17.48 | 17.48 | -0.98 (-5.31%) | 2,635,016 |
| 26 Apr 2023 | CNY | 18.39 | 18.66 | 18.26 | 18.46 | 18.46 | +0.06 (+0.33%) | 1,287,048 |
| 25 Apr 2023 | CNY | 18.75 | 18.86 | 18.23 | 18.4 | 18.4 | -0.41 (-2.18%) | 1,722,362 |
| 24 Apr 2023 | CNY | 19.25 | 19.35 | 18.79 | 18.81 | 18.81 | -0.54 (-2.79%) | 2,455,503 |
| 21 Apr 2023 | CNY | 20.05 | 20.15 | 19.31 | 19.35 | 19.35 | -0.8 (-3.97%) | 3,138,800 |
| 20 Apr 2023 | CNY | 19.73 | 20.38 | 19.39 | 20.15 | 20.15 | +0.38 (+1.92%) | 4,780,387 |
| 19 Apr 2023 | CNY | 19.66 | 19.94 | 19.65 | 19.77 | 19.77 | +0.03 (+0.15%) | 1,527,262 |
| 18 Apr 2023 | CNY | 20.15 | 20.15 | 19.65 | 19.74 | 19.74 | -0.41 (-2.03%) | 2,351,435 |
| 17 Apr 2023 | CNY | 20.02 | 20.26 | 19.96 | 20.15 | 20.15 | +0.13 (+0.65%) | 2,315,887 |
| 14 Apr 2023 | CNY | 19.85 | 20.12 | 19.69 | 20.02 | 20.02 | +0.18 (+0.91%) | 2,923,454 |
| 13 Apr 2023 | CNY | 20.25 | 20.3 | 19.84 | 19.84 | 19.84 | -0.56 (-2.75%) | 3,778,387 |
| 12 Apr 2023 | CNY | 19.99 | 20.59 | 19.83 | 20.4 | 20.4 | +0.78 (+3.98%) | 8,061,395 |
| 11 Apr 2023 | CNY | 19.7 | 19.76 | 19.46 | 19.62 | 19.62 | -0.09 (-0.46%) | 1,768,421 |
