| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 18.45 | 18.98 | 18.25 | 18.85 | 18.85 | -0.08 (-0.42%) | 9,338,241 |
| 23 May 2023 | CNY | 18.58 | 19.23 | 18.21 | 18.93 | 18.93 | +0.2 (+1.07%) | 15,352,198 |
| 22 May 2023 | CNY | 17.06 | 18.73 | 17.06 | 18.73 | 18.73 | +1.7 (+9.98%) | 13,364,448 |
| 19 May 2023 | CNY | 17.16 | 17.28 | 16.91 | 17.03 | 17.03 | -0.17 (-0.99%) | 1,624,300 |
| 18 May 2023 | CNY | 17 | 17.37 | 16.77 | 17.2 | 17.2 | +0.12 (+0.70%) | 2,902,563 |
| 17 May 2023 | CNY | 16.62 | 17.14 | 16.44 | 17.08 | 17.08 | +0.46 (+2.77%) | 2,967,707 |
| 16 May 2023 | CNY | 16.1 | 16.81 | 16.09 | 16.62 | 16.62 | +0.47 (+2.91%) | 2,378,619 |
| 15 May 2023 | CNY | 15.8 | 16.24 | 15.73 | 16.15 | 16.15 | +0.35 (+2.22%) | 1,144,800 |
| 12 May 2023 | CNY | 16.18 | 16.2 | 15.78 | 15.8 | 15.8 | -0.3 (-1.86%) | 774,200 |
| 11 May 2023 | CNY | 15.98 | 16.12 | 15.91 | 16.1 | 16.1 | +0.12 (+0.75%) | 735,448 |
| 10 May 2023 | CNY | 15.82 | 16.13 | 15.73 | 15.98 | 15.98 | +0.14 (+0.88%) | 884,100 |
| 9 May 2023 | CNY | 16.22 | 16.22 | 15.8 | 15.84 | 15.84 | -0.39 (-2.40%) | 998,000 |
| 8 May 2023 | CNY | 16.2 | 16.34 | 16.11 | 16.23 | 16.23 | +0.03 (+0.19%) | 683,800 |
| 5 May 2023 | CNY | 16.26 | 16.27 | 15.98 | 16.2 | 16.2 | -0.07 (-0.43%) | 1,013,571 |
| 4 May 2023 | CNY | 16.13 | 16.6 | 16.08 | 16.27 | 16.27 | +0.14 (+0.87%) | 1,086,700 |
| 28 Apr 2023 | CNY | 16.04 | 16.3 | 15.88 | 16.13 | 16.13 | +0.17 (+1.07%) | 1,038,900 |
| 27 Apr 2023 | CNY | 15.97 | 16.14 | 15.73 | 15.96 | 15.96 | +0.1 (+0.63%) | 1,333,619 |
| 26 Apr 2023 | CNY | 15.29 | 15.98 | 15.29 | 15.86 | 15.86 | +0.63 (+4.14%) | 1,799,377 |
| 25 Apr 2023 | CNY | 16.21 | 16.29 | 14.96 | 15.23 | 15.23 | -1.01 (-6.22%) | 2,132,233 |
| 24 Apr 2023 | CNY | 16.19 | 16.37 | 16.14 | 16.24 | 16.24 | +0.04 (+0.25%) | 690,505 |
| 21 Apr 2023 | CNY | 16.58 | 16.63 | 16.16 | 16.2 | 16.2 | -0.32 (-1.94%) | 1,014,275 |
| 20 Apr 2023 | CNY | 16.9 | 16.95 | 16.42 | 16.52 | 16.52 | -0.42 (-2.48%) | 1,611,605 |
| 19 Apr 2023 | CNY | 17.32 | 17.32 | 16.93 | 16.94 | 16.94 | -0.4 (-2.31%) | 1,559,907 |
| 18 Apr 2023 | CNY | 17.16 | 17.42 | 17.08 | 17.34 | 17.34 | +0.17 (+0.99%) | 1,178,000 |
| 17 Apr 2023 | CNY | 17.03 | 17.25 | 16.99 | 17.17 | 17.17 | +0.17 (+1%) | 1,098,499 |
| 14 Apr 2023 | CNY | 16.9 | 17.03 | 16.9 | 17 | 17 | +0.06 (+0.35%) | 712,800 |
| 13 Apr 2023 | CNY | 17.08 | 17.1 | 16.93 | 16.94 | 16.94 | -0.13 (-0.76%) | 913,300 |
| 12 Apr 2023 | CNY | 17.05 | 17.1 | 16.97 | 17.07 | 17.07 | +0.03 (+0.18%) | 970,772 |
| 11 Apr 2023 | CNY | 17.2 | 17.29 | 16.96 | 17.04 | 17.04 | -0.1 (-0.58%) | 931,543 |
| 10 Apr 2023 | CNY | 17.16 | 17.47 | 17.06 | 17.14 | 17.14 | +0.01 (+0.06%) | 1,378,400 |
