| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 16.98 | 17.05 | 16.72 | 16.88 | 16.88 | -0.03 (-0.18%) | 721,000 |
| 17 May 2023 | CNY | 16.63 | 17.07 | 16.63 | 16.91 | 16.91 | +0.17 (+1.02%) | 852,000 |
| 16 May 2023 | CNY | 16.79 | 16.88 | 16.62 | 16.74 | 16.74 | +0.04 (+0.24%) | 896,684 |
| 15 May 2023 | CNY | 17.09 | 17.11 | 16.4 | 16.7 | 16.7 | -0.35 (-2.05%) | 1,713,900 |
| 12 May 2023 | CNY | 16.67 | 17.28 | 16.64 | 17.05 | 17.05 | +0.29 (+1.73%) | 2,755,033 |
| 11 May 2023 | CNY | 16.17 | 16.8 | 16.11 | 16.76 | 16.76 | +0.6 (+3.71%) | 1,703,000 |
| 10 May 2023 | CNY | 16.36 | 16.36 | 16.04 | 16.16 | 16.16 | +0.12 (+0.75%) | 642,538 |
| 9 May 2023 | CNY | 16.23 | 16.49 | 16.04 | 16.04 | 16.04 | -0.15 (-0.93%) | 1,077,099 |
| 8 May 2023 | CNY | 16.04 | 16.25 | 16.02 | 16.19 | 16.19 | +0.05 (+0.31%) | 914,299 |
| 5 May 2023 | CNY | 16.01 | 16.26 | 15.95 | 16.14 | 16.14 | +0.13 (+0.81%) | 1,139,890 |
| 4 May 2023 | CNY | 15.73 | 16.13 | 15.5 | 16.01 | 16.01 | +0.58 (+3.76%) | 1,981,112 |
| 28 Apr 2023 | CNY | 15.13 | 15.45 | 15.07 | 15.43 | 15.43 | +0.3 (+1.98%) | 596,700 |
| 27 Apr 2023 | CNY | 15 | 15.25 | 14.9 | 15.13 | 15.13 | +0.09 (+0.60%) | 508,300 |
| 26 Apr 2023 | CNY | 14.93 | 15.1 | 14.8 | 15.04 | 15.04 | +0.25 (+1.69%) | 405,000 |
| 25 Apr 2023 | CNY | 15.13 | 15.17 | 14.65 | 14.79 | 14.79 | -0.31 (-2.05%) | 493,900 |
| 24 Apr 2023 | CNY | 15.12 | 15.15 | 14.86 | 15.1 | 15.1 | -0.02 (-0.13%) | 501,400 |
| 21 Apr 2023 | CNY | 15.23 | 15.45 | 15 | 15.12 | 15.12 | -0.2 (-1.31%) | 590,058 |
| 20 Apr 2023 | CNY | 15.53 | 15.53 | 15.26 | 15.32 | 15.32 | -0.13 (-0.84%) | 307,700 |
| 19 Apr 2023 | CNY | 15.58 | 15.72 | 15.42 | 15.45 | 15.45 | -0.17 (-1.09%) | 366,447 |
| 18 Apr 2023 | CNY | 15.57 | 15.72 | 15.49 | 15.62 | 15.62 | +0.11 (+0.71%) | 361,900 |
| 17 Apr 2023 | CNY | 15.6 | 15.6 | 15.42 | 15.51 | 15.51 | -0.01 (-0.06%) | 435,400 |
| 14 Apr 2023 | CNY | 15.75 | 15.75 | 15.49 | 15.52 | 15.52 | -0.18 (-1.15%) | 597,700 |
| 13 Apr 2023 | CNY | 15.63 | 15.76 | 15.57 | 15.7 | 15.7 | +0.07 (+0.45%) | 365,100 |
| 12 Apr 2023 | CNY | 15.7 | 15.8 | 15.59 | 15.63 | 15.63 | -0.1 (-0.64%) | 592,431 |
| 11 Apr 2023 | CNY | 15.75 | 15.87 | 15.7 | 15.73 | 15.73 | -0.07 (-0.44%) | 343,100 |
| 10 Apr 2023 | CNY | 15.97 | 16.02 | 15.78 | 15.8 | 15.8 | -0.15 (-0.94%) | 468,000 |
| 7 Apr 2023 | CNY | 15.91 | 16 | 15.82 | 15.95 | 15.95 | +0.04 (+0.25%) | 318,900 |
| 6 Apr 2023 | CNY | 15.94 | 16.09 | 15.86 | 15.91 | 15.91 | -0.1 (-0.62%) | 412,900 |
| 4 Apr 2023 | CNY | 16.35 | 16.35 | 15.96 | 16.01 | 16.01 | -0.28 (-1.72%) | 560,900 |
| 3 Apr 2023 | CNY | 16.31 | 16.42 | 16.14 | 16.29 | 16.29 | -0.01 (-0.06%) | 673,400 |
