| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 17.85 | 18.04 | 17.73 | 18 | 18 | +0.12 (+0.67%) | 448,719 |
| 23 May 2023 | CNY | 17.93 | 18.04 | 17.84 | 17.88 | 17.88 | -0.05 (-0.28%) | 514,297 |
| 22 May 2023 | CNY | 17.65 | 17.95 | 17.65 | 17.93 | 17.93 | +0.13 (+0.73%) | 488,829 |
| 19 May 2023 | CNY | 17.75 | 17.83 | 17.53 | 17.8 | 17.8 | +0.06 (+0.34%) | 385,025 |
| 18 May 2023 | CNY | 17.88 | 17.88 | 17.64 | 17.74 | 17.74 | -0.09 (-0.50%) | 448,525 |
| 17 May 2023 | CNY | 17.59 | 17.83 | 17.51 | 17.83 | 17.83 | +0.24 (+1.36%) | 698,896 |
| 16 May 2023 | CNY | 17.59 | 17.62 | 17.5 | 17.59 | 17.59 | -0.01 (-0.06%) | 253,200 |
| 15 May 2023 | CNY | 17.56 | 17.7 | 17.37 | 17.6 | 17.6 | +0.03 (+0.17%) | 356,700 |
| 12 May 2023 | CNY | 17.64 | 17.74 | 17.48 | 17.57 | 17.57 | -0.07 (-0.40%) | 291,550 |
| 11 May 2023 | CNY | 17.6 | 17.68 | 17.51 | 17.64 | 17.64 | +0.12 (+0.68%) | 282,000 |
| 10 May 2023 | CNY | 17.65 | 17.68 | 17.45 | 17.52 | 17.52 | -0.21 (-1.18%) | 517,701 |
| 9 May 2023 | CNY | 17.79 | 17.89 | 17.55 | 17.73 | 17.73 | -0.02 (-0.11%) | 590,000 |
| 8 May 2023 | CNY | 17.75 | 17.75 | 17.54 | 17.75 | 17.75 | +0.06 (+0.34%) | 505,701 |
| 5 May 2023 | CNY | 17.56 | 17.69 | 17.44 | 17.69 | 17.69 | +0.08 (+0.45%) | 520,700 |
| 4 May 2023 | CNY | 17.44 | 17.64 | 17.39 | 17.61 | 17.61 | +0.22 (+1.27%) | 595,800 |
| 28 Apr 2023 | CNY | 17.21 | 17.45 | 17.18 | 17.39 | 17.39 | +0.2 (+1.16%) | 501,030 |
| 27 Apr 2023 | CNY | 17.55 | 17.58 | 17.07 | 17.19 | 17.19 | -0.36 (-2.05%) | 1,053,400 |
| 26 Apr 2023 | CNY | 16.91 | 17.75 | 16.91 | 17.55 | 17.55 | +0.64 (+3.78%) | 1,178,224 |
| 25 Apr 2023 | CNY | 16.96 | 17.02 | 16.5 | 16.91 | 16.91 | -0.16 (-0.94%) | 787,000 |
| 24 Apr 2023 | CNY | 16.92 | 17.17 | 16.7 | 17.07 | 17.07 | +0.08 (+0.47%) | 567,900 |
| 21 Apr 2023 | CNY | 17.32 | 17.53 | 16.98 | 16.99 | 16.99 | -0.31 (-1.79%) | 780,500 |
| 20 Apr 2023 | CNY | 17.7 | 17.71 | 17.21 | 17.3 | 17.3 | -0.52 (-2.92%) | 977,223 |
| 19 Apr 2023 | CNY | 17.71 | 17.9 | 17.41 | 17.82 | 17.82 | +0.15 (+0.85%) | 535,300 |
| 18 Apr 2023 | CNY | 17.86 | 17.86 | 17.53 | 17.67 | 17.67 | -0.09 (-0.51%) | 459,446 |
| 17 Apr 2023 | CNY | 17.96 | 17.96 | 17.71 | 17.76 | 17.76 | +0.04 (+0.23%) | 454,323 |
| 14 Apr 2023 | CNY | 17.8 | 17.81 | 17.6 | 17.72 | 17.72 | +0.02 (+0.11%) | 364,546 |
| 13 Apr 2023 | CNY | 17.71 | 17.79 | 17.6 | 17.7 | 17.7 | -0.01 (-0.06%) | 289,692 |
| 12 Apr 2023 | CNY | 17.48 | 18.15 | 17.41 | 17.71 | 17.71 | +0.23 (+1.32%) | 467,200 |
| 11 Apr 2023 | CNY | 17.47 | 17.54 | 17.36 | 17.48 | 17.48 | -0.1 (-0.57%) | 512,867 |
| 10 Apr 2023 | CNY | 17.79 | 17.86 | 17.48 | 17.58 | 17.58 | -0.21 (-1.18%) | 614,500 |
