| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 16.5 | 16.74 | 16.29 | 16.54 | 16.54 | +0.02 (+0.12%) | 1,832,900 |
| 24 May 2023 | CNY | 16.49 | 16.69 | 16.38 | 16.52 | 16.52 | +0.03 (+0.18%) | 1,690,910 |
| 23 May 2023 | CNY | 16.71 | 16.73 | 16.47 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,544,300 |
| 22 May 2023 | CNY | 16.81 | 16.81 | 16.59 | 16.7 | 16.7 | -0.05 (-0.30%) | 1,566,823 |
| 19 May 2023 | CNY | 16.69 | 16.88 | 16.58 | 16.75 | 16.75 | +0.05 (+0.30%) | 2,074,774 |
| 18 May 2023 | CNY | 16.27 | 16.71 | 16.27 | 16.7 | 16.7 | +0.38 (+2.33%) | 2,808,023 |
| 17 May 2023 | CNY | 16.09 | 16.35 | 16.08 | 16.32 | 16.32 | +0.26 (+1.62%) | 1,505,400 |
| 16 May 2023 | CNY | 16.25 | 16.25 | 16.03 | 16.06 | 16.06 | -0.16 (-0.99%) | 1,430,800 |
| 15 May 2023 | CNY | 16.17 | 16.26 | 15.9 | 16.22 | 16.22 | +0.06 (+0.37%) | 1,617,055 |
| 12 May 2023 | CNY | 16.22 | 16.35 | 16.12 | 16.16 | 16.16 | -0.08 (-0.49%) | 1,294,800 |
| 11 May 2023 | CNY | 16.3 | 16.37 | 16.09 | 16.24 | 16.24 | -0.03 (-0.18%) | 1,806,900 |
| 10 May 2023 | CNY | 16.3 | 16.52 | 16.16 | 16.27 | 16.27 | +0.07 (+0.43%) | 2,044,599 |
| 9 May 2023 | CNY | 16.44 | 16.57 | 16.12 | 16.2 | 16.2 | -0.25 (-1.52%) | 2,626,900 |
| 8 May 2023 | CNY | 16.23 | 16.48 | 16.19 | 16.45 | 16.45 | +0.26 (+1.61%) | 2,366,000 |
| 5 May 2023 | CNY | 16.18 | 16.43 | 16.09 | 16.19 | 16.19 | -0.08 (-0.49%) | 2,097,100 |
| 4 May 2023 | CNY | 16.31 | 16.56 | 16.1 | 16.27 | 16.27 | -0.16 (-0.97%) | 2,814,700 |
| 28 Apr 2023 | CNY | 15.8 | 16.54 | 15.8 | 16.43 | 16.43 | +0.47 (+2.94%) | 3,116,100 |
| 27 Apr 2023 | CNY | 15.88 | 16.27 | 15.81 | 15.96 | 15.96 | +0.32 (+2.05%) | 3,230,900 |
| 26 Apr 2023 | CNY | 15.8 | 16.14 | 15.56 | 15.64 | 15.64 | -0.27 (-1.70%) | 3,393,099 |
| 25 Apr 2023 | CNY | 16.45 | 16.55 | 15.72 | 15.91 | 15.91 | -0.54 (-3.28%) | 4,228,700 |
| 24 Apr 2023 | CNY | 16.61 | 16.78 | 16.26 | 16.45 | 16.45 | -0.17 (-1.02%) | 3,447,300 |
| 21 Apr 2023 | CNY | 18.28 | 18.29 | 16.59 | 16.62 | 16.62 | -1.81 (-9.82%) | 12,133,556 |
| 20 Apr 2023 | CNY | 17.78 | 18.48 | 17.7 | 18.43 | 18.43 | +0.75 (+4.24%) | 7,617,404 |
| 19 Apr 2023 | CNY | 17.81 | 18.16 | 17.62 | 17.68 | 17.68 | -0.11 (-0.62%) | 3,548,890 |
| 18 Apr 2023 | CNY | 17.86 | 18.04 | 17.55 | 17.79 | 17.79 | -0.07 (-0.39%) | 2,938,630 |
| 17 Apr 2023 | CNY | 18.43 | 18.45 | 17.77 | 17.86 | 17.86 | -0.53 (-2.88%) | 4,765,702 |
| 14 Apr 2023 | CNY | 18.39 | 18.63 | 18.09 | 18.39 | 18.39 | 0.0 (0.0%) | 4,559,700 |
| 13 Apr 2023 | CNY | 18.74 | 18.89 | 18.28 | 18.39 | 18.39 | -0.33 (-1.76%) | 5,594,995 |
| 12 Apr 2023 | CNY | 17.78 | 19.06 | 17.71 | 18.72 | 18.72 | +0.92 (+5.17%) | 9,633,144 |
| 11 Apr 2023 | CNY | 17.45 | 18.09 | 17.28 | 17.8 | 17.8 | +0.35 (+2.01%) | 4,510,115 |
