| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 16.91 | 16.99 | 16.53 | 16.81 | 16.81 | -0.1 (-0.59%) | 902,900 |
| 24 May 2023 | CNY | 16.9 | 17.07 | 16.75 | 16.91 | 16.91 | -0.04 (-0.24%) | 904,000 |
| 23 May 2023 | CNY | 16.77 | 17.23 | 16.71 | 16.95 | 16.95 | +0.19 (+1.13%) | 1,317,109 |
| 22 May 2023 | CNY | 16.6 | 16.8 | 16.45 | 16.76 | 16.76 | +0.2 (+1.21%) | 867,300 |
| 19 May 2023 | CNY | 16.45 | 16.56 | 16.31 | 16.56 | 16.56 | +0.14 (+0.85%) | 696,372 |
| 18 May 2023 | CNY | 16.41 | 16.55 | 16.24 | 16.42 | 16.42 | +0.01 (+0.06%) | 628,600 |
| 17 May 2023 | CNY | 16.22 | 16.42 | 16.06 | 16.41 | 16.41 | +0.19 (+1.17%) | 684,400 |
| 16 May 2023 | CNY | 16.34 | 16.34 | 16.06 | 16.22 | 16.22 | -0.13 (-0.80%) | 748,200 |
| 15 May 2023 | CNY | 16.22 | 16.42 | 16.01 | 16.35 | 16.35 | +0.13 (+0.80%) | 702,809 |
| 12 May 2023 | CNY | 16.01 | 16.35 | 15.9 | 16.22 | 16.22 | 0.0 (0.0%) | 686,800 |
| 11 May 2023 | CNY | 16.38 | 16.38 | 16.04 | 16.22 | 16.22 | +0.03 (+0.19%) | 529,500 |
| 10 May 2023 | CNY | 15.87 | 16.25 | 15.8 | 16.19 | 16.19 | +0.32 (+2.02%) | 1,165,600 |
| 9 May 2023 | CNY | 16.05 | 16.27 | 15.86 | 15.87 | 15.87 | -0.27 (-1.67%) | 997,700 |
| 8 May 2023 | CNY | 16.27 | 16.53 | 16.02 | 16.14 | 16.14 | -0.16 (-0.98%) | 1,161,400 |
| 5 May 2023 | CNY | 16.53 | 16.73 | 16.15 | 16.3 | 16.3 | -0.24 (-1.45%) | 1,081,000 |
| 4 May 2023 | CNY | 16 | 16.56 | 16 | 16.54 | 16.54 | +0.44 (+2.73%) | 1,610,600 |
| 28 Apr 2023 | CNY | 15.96 | 16.14 | 15.63 | 16.1 | 16.1 | +0.19 (+1.19%) | 1,103,330 |
| 27 Apr 2023 | CNY | 15.36 | 16.06 | 15.36 | 15.91 | 15.91 | +0.53 (+3.45%) | 1,676,300 |
| 26 Apr 2023 | CNY | 14.98 | 15.47 | 14.94 | 15.38 | 15.38 | +0.44 (+2.95%) | 1,106,500 |
| 25 Apr 2023 | CNY | 15.44 | 15.44 | 14.73 | 14.94 | 14.94 | -0.53 (-3.43%) | 1,536,400 |
| 24 Apr 2023 | CNY | 15.5 | 15.73 | 15.33 | 15.47 | 15.47 | -0.03 (-0.19%) | 1,133,706 |
| 21 Apr 2023 | CNY | 15.67 | 15.86 | 15.46 | 15.5 | 15.5 | -0.17 (-1.08%) | 1,149,400 |
| 20 Apr 2023 | CNY | 15.86 | 15.9 | 15.5 | 15.67 | 15.67 | -0.32 (-2.00%) | 985,702 |
| 19 Apr 2023 | CNY | 16.06 | 16.14 | 15.91 | 15.99 | 15.99 | -0.07 (-0.44%) | 794,300 |
| 18 Apr 2023 | CNY | 16.22 | 16.26 | 15.92 | 16.06 | 16.06 | -0.16 (-0.99%) | 1,262,800 |
| 17 Apr 2023 | CNY | 16.26 | 16.34 | 15.92 | 16.22 | 16.22 | -0.31 (-1.88%) | 1,874,063 |
| 14 Apr 2023 | CNY | 17.34 | 17.66 | 16.3 | 16.53 | 16.53 | -0.74 (-4.28%) | 3,929,588 |
| 13 Apr 2023 | CNY | 17.15 | 17.49 | 16.85 | 17.27 | 17.27 | +0.15 (+0.88%) | 877,600 |
| 12 Apr 2023 | CNY | 17.25 | 17.36 | 17 | 17.12 | 17.12 | -0.03 (-0.17%) | 733,709 |
| 11 Apr 2023 | CNY | 17.28 | 17.61 | 17.11 | 17.15 | 17.15 | -0.18 (-1.04%) | 916,600 |
