| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 16.55 | 17.01 | 16.42 | 16.45 | 16.45 | -0.08 (-0.48%) | 4,813,701 |
| 22 May 2023 | CNY | 16.32 | 16.54 | 16.23 | 16.53 | 16.53 | +0.15 (+0.92%) | 2,477,600 |
| 19 May 2023 | CNY | 16.31 | 16.4 | 16.21 | 16.38 | 16.38 | +0.08 (+0.49%) | 1,551,134 |
| 18 May 2023 | CNY | 16.47 | 16.54 | 16.2 | 16.3 | 16.3 | -0.15 (-0.91%) | 2,404,700 |
| 17 May 2023 | CNY | 16.36 | 16.57 | 16.32 | 16.45 | 16.45 | +0.05 (+0.30%) | 2,231,221 |
| 16 May 2023 | CNY | 16.41 | 16.53 | 16.27 | 16.4 | 16.4 | -0.05 (-0.30%) | 2,145,400 |
| 15 May 2023 | CNY | 16.21 | 16.46 | 16.15 | 16.45 | 16.45 | +0.24 (+1.48%) | 2,394,015 |
| 12 May 2023 | CNY | 16.53 | 16.63 | 16.18 | 16.21 | 16.21 | -0.38 (-2.29%) | 2,466,513 |
| 11 May 2023 | CNY | 16.5 | 16.68 | 16.43 | 16.59 | 16.59 | +0.02 (+0.12%) | 1,970,854 |
| 10 May 2023 | CNY | 16.29 | 16.6 | 16.23 | 16.57 | 16.57 | +0.18 (+1.10%) | 2,579,261 |
| 9 May 2023 | CNY | 16.61 | 16.78 | 16.35 | 16.39 | 16.39 | -0.22 (-1.32%) | 3,077,101 |
| 8 May 2023 | CNY | 16.5 | 16.82 | 16.5 | 16.61 | 16.61 | +0.11 (+0.67%) | 3,092,418 |
| 5 May 2023 | CNY | 17.11 | 17.16 | 16.21 | 16.5 | 16.5 | -0.63 (-3.68%) | 6,763,016 |
| 4 May 2023 | CNY | 17.71 | 17.91 | 16.91 | 17.13 | 17.13 | -1.12 (-6.14%) | 7,906,090 |
| 28 Apr 2023 | CNY | 18 | 18.39 | 18 | 18.25 | 18.25 | +0.16 (+0.88%) | 2,634,500 |
| 27 Apr 2023 | CNY | 18.57 | 18.57 | 17.94 | 18.09 | 18.09 | -0.3 (-1.63%) | 2,898,742 |
| 26 Apr 2023 | CNY | 17.84 | 18.5 | 17.77 | 18.39 | 18.39 | +0.61 (+3.43%) | 3,209,135 |
| 25 Apr 2023 | CNY | 18.23 | 18.45 | 17.65 | 17.78 | 17.78 | -0.53 (-2.89%) | 3,354,528 |
| 24 Apr 2023 | CNY | 18.5 | 18.51 | 18.12 | 18.31 | 18.31 | +0.07 (+0.38%) | 2,615,252 |
| 21 Apr 2023 | CNY | 18.98 | 19.16 | 18.18 | 18.24 | 18.24 | -0.64 (-3.39%) | 4,230,532 |
| 20 Apr 2023 | CNY | 19.23 | 19.4 | 18.6 | 18.88 | 18.88 | -0.31 (-1.62%) | 3,115,745 |
| 19 Apr 2023 | CNY | 19.46 | 19.49 | 19.18 | 19.19 | 19.19 | -0.27 (-1.39%) | 2,241,031 |
| 18 Apr 2023 | CNY | 19.57 | 19.78 | 19.41 | 19.46 | 19.46 | -0.04 (-0.21%) | 2,657,421 |
| 17 Apr 2023 | CNY | 19.06 | 19.54 | 19.03 | 19.5 | 19.5 | +0.44 (+2.31%) | 3,600,264 |
| 14 Apr 2023 | CNY | 18.94 | 19.24 | 18.94 | 19.06 | 19.06 | +0.07 (+0.37%) | 3,129,650 |
| 13 Apr 2023 | CNY | 19.5 | 19.72 | 18.98 | 18.99 | 18.99 | -0.51 (-2.62%) | 4,429,359 |
| 12 Apr 2023 | CNY | 19.97 | 20.03 | 19.4 | 19.5 | 19.5 | -0.41 (-2.06%) | 3,896,523 |
| 11 Apr 2023 | CNY | 20.18 | 20.25 | 19.81 | 19.91 | 19.91 | -0.23 (-1.14%) | 2,812,399 |
| 10 Apr 2023 | CNY | 20.2 | 20.37 | 20.12 | 20.14 | 20.14 | -0.04 (-0.20%) | 1,856,565 |
| 7 Apr 2023 | CNY | 20.02 | 20.45 | 20.01 | 20.18 | 20.18 | +0.11 (+0.55%) | 2,435,004 |
