| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 17.49 | 17.67 | 17.28 | 17.36 | 17.36 | -0.13 (-0.74%) | 749,200 |
| 23 May 2023 | CNY | 17.48 | 17.77 | 17.37 | 17.49 | 17.49 | +0.01 (+0.06%) | 1,042,900 |
| 22 May 2023 | CNY | 17.55 | 17.55 | 16.85 | 17.48 | 17.48 | -0.44 (-2.46%) | 1,262,300 |
| 19 May 2023 | CNY | 17.65 | 17.99 | 17.53 | 17.92 | 17.92 | +0.21 (+1.19%) | 1,139,700 |
| 18 May 2023 | CNY | 17.65 | 17.86 | 17.5 | 17.71 | 17.71 | +0.01 (+0.06%) | 1,030,700 |
| 17 May 2023 | CNY | 17.83 | 17.97 | 17.56 | 17.7 | 17.7 | -0.12 (-0.67%) | 1,152,100 |
| 16 May 2023 | CNY | 18.25 | 18.26 | 17.69 | 17.82 | 17.82 | -0.23 (-1.27%) | 1,203,000 |
| 15 May 2023 | CNY | 17.95 | 18.05 | 17.6 | 18.05 | 18.05 | +0.1 (+0.56%) | 1,233,987 |
| 12 May 2023 | CNY | 17.88 | 18.03 | 17.77 | 17.95 | 17.95 | +0.04 (+0.22%) | 622,160 |
| 11 May 2023 | CNY | 18 | 18.1 | 17.83 | 17.91 | 17.91 | -0.09 (-0.50%) | 660,040 |
| 10 May 2023 | CNY | 17.68 | 18 | 17.48 | 18 | 18 | +0.21 (+1.18%) | 912,689 |
| 9 May 2023 | CNY | 17.66 | 17.96 | 17.33 | 17.79 | 17.79 | +0.1 (+0.57%) | 1,377,629 |
| 8 May 2023 | CNY | 17.6 | 17.78 | 17.49 | 17.69 | 17.69 | +0.13 (+0.74%) | 768,961 |
| 5 May 2023 | CNY | 17.79 | 17.88 | 17.37 | 17.56 | 17.56 | -0.33 (-1.84%) | 908,889 |
| 4 May 2023 | CNY | 17.89 | 18.08 | 17.7 | 17.89 | 17.89 | -0.02 (-0.11%) | 1,000,602 |
| 28 Apr 2023 | CNY | 17.88 | 18.14 | 17.78 | 17.91 | 17.91 | -0.05 (-0.28%) | 1,292,974 |
| 27 Apr 2023 | CNY | 18 | 18.2 | 17.88 | 17.96 | 17.96 | -0.1 (-0.55%) | 668,312 |
| 26 Apr 2023 | CNY | 17.6 | 18.16 | 17.54 | 18.06 | 18.06 | +0.49 (+2.79%) | 1,325,600 |
| 25 Apr 2023 | CNY | 18 | 18.03 | 17.2 | 17.57 | 17.57 | -0.46 (-2.55%) | 1,885,542 |
| 24 Apr 2023 | CNY | 18.28 | 18.37 | 17.5 | 18.03 | 18.03 | -0.45 (-2.44%) | 2,075,043 |
| 21 Apr 2023 | CNY | 18.38 | 18.72 | 18.38 | 18.48 | 18.48 | -0.06 (-0.32%) | 2,060,859 |
| 20 Apr 2023 | CNY | 18.6 | 18.68 | 18.41 | 18.54 | 18.54 | -0.26 (-1.38%) | 1,779,300 |
| 19 Apr 2023 | CNY | 18.64 | 18.95 | 18.5 | 18.8 | 18.8 | +0.16 (+0.86%) | 2,511,759 |
| 18 Apr 2023 | CNY | 18.74 | 18.74 | 18.31 | 18.64 | 18.64 | -0.04 (-0.21%) | 2,416,140 |
| 17 Apr 2023 | CNY | 18.8 | 18.9 | 18.56 | 18.68 | 18.68 | -0.18 (-0.95%) | 2,078,100 |
| 14 Apr 2023 | CNY | 19.59 | 19.6 | 18.73 | 18.86 | 18.86 | -0.82 (-4.17%) | 3,451,000 |
| 13 Apr 2023 | CNY | 19.5 | 19.8 | 19.22 | 19.68 | 19.68 | +0.82 (+4.35%) | 4,219,600 |
| 12 Apr 2023 | CNY | 19.02 | 19.35 | 18.78 | 18.86 | 18.86 | -0.21 (-1.10%) | 1,642,000 |
| 11 Apr 2023 | CNY | 19.27 | 19.32 | 18.88 | 19.07 | 19.07 | -0.17 (-0.88%) | 1,482,800 |
| 10 Apr 2023 | CNY | 19.88 | 20.28 | 19.06 | 19.24 | 19.24 | -0.29 (-1.48%) | 2,656,900 |
