| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 17.7 | 17.94 | 17.62 | 17.94 | 17.94 | +0.17 (+0.96%) | 1,878,650 |
| 18 May 2023 | CNY | 17.54 | 17.86 | 17.5 | 17.77 | 17.77 | +0.27 (+1.54%) | 2,546,854 |
| 17 May 2023 | CNY | 17.02 | 17.5 | 16.96 | 17.5 | 17.5 | +0.42 (+2.46%) | 1,951,141 |
| 16 May 2023 | CNY | 17.1 | 17.33 | 16.93 | 17.08 | 17.08 | -0.01 (-0.06%) | 2,043,646 |
| 15 May 2023 | CNY | 16.98 | 17.14 | 16.69 | 17.09 | 17.09 | +0.14 (+0.83%) | 2,707,409 |
| 12 May 2023 | CNY | 17.43 | 17.57 | 16.92 | 16.95 | 16.95 | -0.48 (-2.75%) | 1,884,039 |
| 11 May 2023 | CNY | 17.53 | 17.72 | 17.36 | 17.43 | 17.43 | 0.0 (0.0%) | 2,148,434 |
| 10 May 2023 | CNY | 16.91 | 17.63 | 16.9 | 17.43 | 17.43 | +0.56 (+3.32%) | 2,319,532 |
| 9 May 2023 | CNY | 17.35 | 17.46 | 16.85 | 16.87 | 16.87 | -0.49 (-2.82%) | 2,520,556 |
| 8 May 2023 | CNY | 17.49 | 17.76 | 17.28 | 17.36 | 17.36 | -0.13 (-0.74%) | 1,683,270 |
| 5 May 2023 | CNY | 17.63 | 17.69 | 17.2 | 17.49 | 17.49 | -0.13 (-0.74%) | 2,766,869 |
| 4 May 2023 | CNY | 17.75 | 18.3 | 17.2 | 17.62 | 17.62 | -0.13 (-0.73%) | 4,795,450 |
| 28 Apr 2023 | CNY | 17.15 | 17.9 | 17.14 | 17.75 | 17.75 | +0.36 (+2.07%) | 3,511,737 |
| 27 Apr 2023 | CNY | 17.15 | 17.45 | 16.9 | 17.39 | 17.39 | +0.35 (+2.05%) | 2,407,200 |
| 26 Apr 2023 | CNY | 16.66 | 17.24 | 16.63 | 17.04 | 17.04 | +0.38 (+2.28%) | 1,763,450 |
| 25 Apr 2023 | CNY | 17.26 | 17.26 | 16.45 | 16.66 | 16.66 | -0.6 (-3.48%) | 2,842,312 |
| 24 Apr 2023 | CNY | 17.22 | 17.47 | 16.9 | 17.26 | 17.26 | +0.17 (+0.99%) | 2,330,859 |
| 21 Apr 2023 | CNY | 17.57 | 17.78 | 17.09 | 17.09 | 17.09 | -0.48 (-2.73%) | 2,049,478 |
| 20 Apr 2023 | CNY | 17.82 | 18.07 | 17.51 | 17.57 | 17.57 | -0.39 (-2.17%) | 2,305,853 |
| 19 Apr 2023 | CNY | 18.13 | 18.13 | 17.81 | 17.96 | 17.96 | -0.05 (-0.28%) | 1,682,835 |
| 18 Apr 2023 | CNY | 18.39 | 18.53 | 18 | 18.01 | 18.01 | -0.38 (-2.07%) | 2,293,796 |
| 17 Apr 2023 | CNY | 18.54 | 19.05 | 18.35 | 18.39 | 18.39 | -0.16 (-0.86%) | 2,621,609 |
| 14 Apr 2023 | CNY | 17.88 | 18.65 | 17.81 | 18.55 | 18.55 | +0.63 (+3.52%) | 3,743,089 |
| 13 Apr 2023 | CNY | 18.6 | 18.65 | 17.81 | 17.92 | 17.92 | -0.72 (-3.86%) | 4,493,169 |
| 12 Apr 2023 | CNY | 18.65 | 18.86 | 18.25 | 18.64 | 18.64 | +0.03 (+0.16%) | 4,693,342 |
| 11 Apr 2023 | CNY | 19.57 | 19.57 | 18.4 | 18.61 | 18.61 | -0.69 (-3.58%) | 5,291,935 |
| 10 Apr 2023 | CNY | 19.2 | 19.69 | 19.2 | 19.3 | 19.3 | +0.03 (+0.16%) | 2,098,000 |
| 7 Apr 2023 | CNY | 19.46 | 19.54 | 19.18 | 19.27 | 19.27 | -0.15 (-0.77%) | 2,908,866 |
| 6 Apr 2023 | CNY | 19.32 | 19.5 | 19.05 | 19.42 | 19.42 | +0.12 (+0.62%) | 2,001,128 |
| 4 Apr 2023 | CNY | 19.7 | 19.91 | 19.23 | 19.3 | 19.3 | -0.63 (-3.16%) | 2,602,832 |
