| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 16.72 | 17.08 | 16.6 | 16.61 | 16.61 | -0.27 (-1.60%) | 696,294 |
| 22 May 2023 | CNY | 16.68 | 17.01 | 16.48 | 16.88 | 16.88 | +0.25 (+1.50%) | 1,012,978 |
| 19 May 2023 | CNY | 17.15 | 17.15 | 16.4 | 16.63 | 16.63 | -0.34 (-2.00%) | 1,146,828 |
| 18 May 2023 | CNY | 17.1 | 17.2 | 16.82 | 16.97 | 16.97 | -0.03 (-0.18%) | 909,800 |
| 17 May 2023 | CNY | 16.78 | 17.03 | 16.5 | 17 | 17 | +0.36 (+2.16%) | 964,461 |
| 16 May 2023 | CNY | 17.25 | 17.25 | 16.57 | 16.64 | 16.64 | -0.48 (-2.80%) | 892,300 |
| 15 May 2023 | CNY | 17.26 | 17.26 | 16.79 | 17.12 | 17.12 | +0.05 (+0.29%) | 844,067 |
| 12 May 2023 | CNY | 17.51 | 17.6 | 17 | 17.07 | 17.07 | -0.35 (-2.01%) | 994,930 |
| 11 May 2023 | CNY | 17.3 | 17.57 | 17 | 17.42 | 17.42 | +0.24 (+1.40%) | 1,275,090 |
| 10 May 2023 | CNY | 17.28 | 17.48 | 17.15 | 17.18 | 17.18 | -0.23 (-1.32%) | 1,227,330 |
| 9 May 2023 | CNY | 17.35 | 17.49 | 17.17 | 17.41 | 17.41 | +0.05 (+0.29%) | 1,620,428 |
| 8 May 2023 | CNY | 17.35 | 17.49 | 17.17 | 17.36 | 17.36 | +0.33 (+1.94%) | 1,809,458 |
| 5 May 2023 | CNY | 16.97 | 17.15 | 16.62 | 17.03 | 17.03 | +0.04 (+0.24%) | 1,528,895 |
| 4 May 2023 | CNY | 16.44 | 17.03 | 16.43 | 16.99 | 16.99 | +0.33 (+1.98%) | 1,074,340 |
| 28 Apr 2023 | CNY | 16.4 | 16.72 | 16.2 | 16.66 | 16.66 | +0.25 (+1.52%) | 1,273,070 |
| 27 Apr 2023 | CNY | 16 | 16.59 | 15.95 | 16.41 | 16.41 | +0.38 (+2.37%) | 1,555,163 |
| 26 Apr 2023 | CNY | 15.7 | 16.1 | 15.4 | 16.03 | 16.03 | +0.63 (+4.09%) | 1,825,700 |
| 25 Apr 2023 | CNY | 15.95 | 15.95 | 15.15 | 15.4 | 15.4 | -0.57 (-3.57%) | 1,425,153 |
| 24 Apr 2023 | CNY | 15.6 | 16.25 | 15.29 | 15.97 | 15.97 | +0.31 (+1.98%) | 1,592,370 |
| 21 Apr 2023 | CNY | 16.23 | 16.23 | 15.66 | 15.66 | 15.66 | -0.5 (-3.09%) | 1,153,100 |
| 20 Apr 2023 | CNY | 16.04 | 16.24 | 15.95 | 16.16 | 16.16 | -0.03 (-0.19%) | 890,800 |
| 19 Apr 2023 | CNY | 16.15 | 16.24 | 15.85 | 16.19 | 16.19 | 0.0 (0.0%) | 1,098,460 |
| 18 Apr 2023 | CNY | 16.25 | 16.35 | 16.03 | 16.19 | 16.19 | -0.16 (-0.98%) | 733,900 |
| 17 Apr 2023 | CNY | 16.53 | 16.58 | 16.22 | 16.35 | 16.35 | -0.14 (-0.85%) | 1,114,000 |
| 14 Apr 2023 | CNY | 16.19 | 16.6 | 16.1 | 16.49 | 16.49 | +0.41 (+2.55%) | 1,500,930 |
| 13 Apr 2023 | CNY | 16.04 | 16.18 | 15.79 | 16.08 | 16.08 | +0.17 (+1.07%) | 1,164,390 |
| 12 Apr 2023 | CNY | 16.16 | 16.27 | 15.5 | 15.91 | 15.91 | -0.19 (-1.18%) | 1,507,310 |
| 11 Apr 2023 | CNY | 16.31 | 16.49 | 15.95 | 16.1 | 16.1 | -0.31 (-1.89%) | 1,212,100 |
| 10 Apr 2023 | CNY | 16.35 | 16.5 | 16.2 | 16.41 | 16.41 | -0.08 (-0.49%) | 1,069,172 |
| 7 Apr 2023 | CNY | 16.26 | 16.67 | 16.16 | 16.49 | 16.49 | +0.36 (+2.23%) | 1,416,140 |
