| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 15.25 | 15.4 | 15.14 | 15.27 | 15.27 | -0.12 (-0.78%) | 1,670,954 |
| 23 May 2023 | CNY | 15.8 | 15.88 | 15.34 | 15.39 | 15.39 | -0.44 (-2.78%) | 2,170,795 |
| 22 May 2023 | CNY | 15.3 | 15.87 | 15.05 | 15.83 | 15.83 | +0.46 (+2.99%) | 3,069,258 |
| 19 May 2023 | CNY | 15.27 | 15.37 | 14.88 | 15.37 | 15.37 | +0.08 (+0.52%) | 2,810,961 |
| 18 May 2023 | CNY | 15.3 | 15.45 | 15.16 | 15.29 | 15.29 | -0.03 (-0.20%) | 2,190,015 |
| 17 May 2023 | CNY | 15.75 | 15.9 | 15.15 | 15.32 | 15.32 | -0.5 (-3.16%) | 3,562,852 |
| 16 May 2023 | CNY | 16.79 | 16.81 | 15.74 | 15.82 | 15.82 | -0.93 (-5.55%) | 4,781,733 |
| 15 May 2023 | CNY | 16.38 | 17 | 16.21 | 16.75 | 16.75 | +0.35 (+2.13%) | 2,962,910 |
| 12 May 2023 | CNY | 16.7 | 16.9 | 16.32 | 16.4 | 16.4 | -0.36 (-2.15%) | 1,813,700 |
| 11 May 2023 | CNY | 16.9 | 17.02 | 16.7 | 16.76 | 16.76 | -0.23 (-1.35%) | 1,470,120 |
| 10 May 2023 | CNY | 16.8 | 17.35 | 16.75 | 16.99 | 16.99 | +0.19 (+1.13%) | 2,632,406 |
| 9 May 2023 | CNY | 16.91 | 17.22 | 16.58 | 16.8 | 16.8 | -0.12 (-0.71%) | 2,946,411 |
| 8 May 2023 | CNY | 17.01 | 17.34 | 16.83 | 16.92 | 16.92 | -0.22 (-1.28%) | 2,003,800 |
| 5 May 2023 | CNY | 16.79 | 17.17 | 16.51 | 17.14 | 17.14 | +0.36 (+2.15%) | 2,912,400 |
| 4 May 2023 | CNY | 16.52 | 17.48 | 16.4 | 16.78 | 16.78 | -0.45 (-2.61%) | 4,641,795 |
| 28 Apr 2023 | CNY | 17.11 | 17.65 | 17.1 | 17.23 | 17.23 | 0.0 (0.0%) | 2,930,707 |
| 27 Apr 2023 | CNY | 17.1 | 17.8 | 17.02 | 17.23 | 17.23 | +0.11 (+0.64%) | 4,016,154 |
| 26 Apr 2023 | CNY | 16.3 | 17.41 | 16.15 | 17.12 | 17.12 | +0.47 (+2.82%) | 3,925,330 |
| 25 Apr 2023 | CNY | 17.27 | 17.28 | 16.5 | 16.65 | 16.65 | -0.74 (-4.26%) | 4,695,609 |
| 24 Apr 2023 | CNY | 16.88 | 17.39 | 16.75 | 17.39 | 17.39 | +0.77 (+4.63%) | 5,997,730 |
| 21 Apr 2023 | CNY | 15.89 | 17.07 | 15.89 | 16.62 | 16.62 | +0.66 (+4.14%) | 6,036,642 |
| 20 Apr 2023 | CNY | 16.43 | 16.45 | 15.91 | 15.96 | 15.96 | -0.49 (-2.98%) | 1,997,300 |
| 19 Apr 2023 | CNY | 16.5 | 16.97 | 16.32 | 16.45 | 16.45 | +0.07 (+0.43%) | 3,039,100 |
| 18 Apr 2023 | CNY | 16.24 | 16.66 | 16.11 | 16.38 | 16.38 | +0.21 (+1.30%) | 2,367,420 |
| 17 Apr 2023 | CNY | 15.9 | 16.23 | 15.8 | 16.17 | 16.17 | +0.22 (+1.38%) | 1,390,175 |
| 14 Apr 2023 | CNY | 16.11 | 16.19 | 15.88 | 15.95 | 15.95 | -0.18 (-1.12%) | 1,140,343 |
| 13 Apr 2023 | CNY | 16 | 16.32 | 15.8 | 16.13 | 16.13 | +0.05 (+0.31%) | 1,647,969 |
| 12 Apr 2023 | CNY | 16.2 | 16.34 | 15.99 | 16.08 | 16.08 | -0.18 (-1.11%) | 1,594,420 |
| 11 Apr 2023 | CNY | 15.94 | 16.52 | 15.83 | 16.26 | 16.26 | +0.36 (+2.26%) | 2,589,934 |
| 10 Apr 2023 | CNY | 16.18 | 16.18 | 15.85 | 15.9 | 15.9 | -0.16 (-1.00%) | 1,187,500 |
