| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 15.65 | 15.8 | 15.42 | 15.67 | 15.67 | -0.1 (-0.63%) | 11,515,553 |
| 24 May 2023 | CNY | 16.1 | 16.18 | 15.7 | 15.77 | 15.77 | -0.42 (-2.59%) | 10,919,525 |
| 23 May 2023 | CNY | 16.51 | 16.77 | 16.18 | 16.19 | 16.19 | -0.42 (-2.53%) | 6,891,501 |
| 22 May 2023 | CNY | 16.53 | 16.99 | 16.33 | 16.61 | 16.61 | +0.01 (+0.06%) | 8,769,353 |
| 19 May 2023 | CNY | 16.4 | 16.63 | 16.18 | 16.6 | 16.6 | +0.11 (+0.67%) | 7,666,918 |
| 18 May 2023 | CNY | 16.63 | 16.77 | 16.31 | 16.49 | 16.49 | -0.09 (-0.54%) | 8,955,088 |
| 17 May 2023 | CNY | 16.75 | 16.92 | 16.41 | 16.58 | 16.58 | -0.07 (-0.42%) | 9,284,456 |
| 16 May 2023 | CNY | 16.97 | 17.01 | 16.64 | 16.65 | 16.65 | -0.27 (-1.60%) | 6,645,494 |
| 15 May 2023 | CNY | 16.52 | 16.95 | 16.35 | 16.92 | 16.92 | +0.37 (+2.24%) | 10,322,089 |
| 12 May 2023 | CNY | 16.94 | 17.04 | 16.45 | 16.55 | 16.55 | -0.44 (-2.59%) | 11,186,803 |
| 11 May 2023 | CNY | 17.11 | 17.15 | 16.9 | 16.99 | 16.99 | 0.0 (0.0%) | 5,409,956 |
| 10 May 2023 | CNY | 17.08 | 17.15 | 16.65 | 16.99 | 16.99 | -0.28 (-1.62%) | 10,717,807 |
| 9 May 2023 | CNY | 17.5 | 17.93 | 17.17 | 17.27 | 17.27 | -0.02 (-0.12%) | 12,682,126 |
| 8 May 2023 | CNY | 17.95 | 17.95 | 17.13 | 17.29 | 17.29 | -0.65 (-3.62%) | 14,360,610 |
| 5 May 2023 | CNY | 17.73 | 18.26 | 17.56 | 17.94 | 17.94 | +0.19 (+1.07%) | 12,704,086 |
| 4 May 2023 | CNY | 17.8 | 18.26 | 17.62 | 17.75 | 17.75 | -0.18 (-1.00%) | 12,394,955 |
| 28 Apr 2023 | CNY | 18.03 | 18.3 | 17.4 | 17.93 | 17.93 | -0.17 (-0.94%) | 13,628,621 |
| 27 Apr 2023 | CNY | 17.82 | 18.33 | 17.56 | 18.1 | 18.1 | +0.3 (+1.69%) | 13,100,789 |
| 26 Apr 2023 | CNY | 17.56 | 17.92 | 17.35 | 17.8 | 17.8 | +0.27 (+1.54%) | 11,125,224 |
| 25 Apr 2023 | CNY | 17.82 | 18.29 | 17.3 | 17.53 | 17.53 | -0.24 (-1.35%) | 13,590,875 |
| 24 Apr 2023 | CNY | 18.16 | 18.29 | 17.6 | 17.77 | 17.77 | -0.37 (-2.04%) | 17,397,449 |
| 21 Apr 2023 | CNY | 18.5 | 18.73 | 18 | 18.14 | 18.14 | -0.41 (-2.21%) | 12,581,345 |
| 20 Apr 2023 | CNY | 18.18 | 18.7 | 18.01 | 18.55 | 18.55 | +0.35 (+1.92%) | 15,713,669 |
| 19 Apr 2023 | CNY | 18.5 | 18.6 | 17.9 | 18.2 | 18.2 | -0.3 (-1.62%) | 17,327,135 |
| 18 Apr 2023 | CNY | 19.07 | 19.21 | 18.25 | 18.5 | 18.5 | -0.57 (-2.99%) | 24,614,821 |
| 17 Apr 2023 | CNY | 18.7 | 19.39 | 18.65 | 19.07 | 19.07 | +0.31 (+1.65%) | 12,328,069 |
| 14 Apr 2023 | CNY | 18.65 | 19.2 | 18.4 | 18.76 | 18.76 | +0.13 (+0.70%) | 14,951,442 |
| 13 Apr 2023 | CNY | 18.7 | 18.84 | 18.32 | 18.63 | 18.63 | 0.0 (0.0%) | 14,256,842 |
| 12 Apr 2023 | CNY | 19.14 | 19.43 | 18.44 | 18.63 | 18.63 | -0.42 (-2.20%) | 17,967,326 |
| 11 Apr 2023 | CNY | 19.79 | 19.79 | 18.9 | 19.05 | 19.05 | -0.77 (-3.88%) | 15,670,721 |
