| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 18.07 | 18.07 | 17.66 | 17.76 | 17.76 | -0.34 (-1.88%) | 764,100 |
| 23 May 2023 | CNY | 18.06 | 18.34 | 17.85 | 18.1 | 18.1 | +0.03 (+0.17%) | 816,335 |
| 22 May 2023 | CNY | 18.23 | 18.25 | 17.93 | 18.07 | 18.07 | -0.09 (-0.50%) | 1,352,119 |
| 19 May 2023 | CNY | 18.34 | 18.51 | 18.04 | 18.16 | 18.16 | -0.29 (-1.57%) | 1,687,119 |
| 18 May 2023 | CNY | 18.45 | 18.61 | 18.27 | 18.45 | 18.45 | -0.06 (-0.32%) | 1,651,500 |
| 17 May 2023 | CNY | 18 | 18.54 | 17.95 | 18.51 | 18.51 | +0.36 (+1.98%) | 2,095,719 |
| 16 May 2023 | CNY | 18.18 | 18.2 | 17.73 | 18.15 | 18.15 | +0.17 (+0.95%) | 1,517,219 |
| 15 May 2023 | CNY | 17.66 | 18.09 | 17.66 | 17.98 | 17.98 | -0.01 (-0.06%) | 926,383 |
| 12 May 2023 | CNY | 17.86 | 18.18 | 17.71 | 17.99 | 17.99 | +0.12 (+0.67%) | 1,295,783 |
| 11 May 2023 | CNY | 17.47 | 17.89 | 17.34 | 17.87 | 17.87 | +0.39 (+2.23%) | 1,044,802 |
| 10 May 2023 | CNY | 17.41 | 17.53 | 17.1 | 17.48 | 17.48 | +0.31 (+1.81%) | 997,383 |
| 9 May 2023 | CNY | 17.46 | 17.49 | 17.08 | 17.17 | 17.17 | -0.26 (-1.49%) | 1,327,783 |
| 8 May 2023 | CNY | 18.18 | 18.25 | 17.41 | 17.43 | 17.43 | -0.85 (-4.65%) | 3,005,257 |
| 5 May 2023 | CNY | 19.84 | 20.04 | 18.16 | 18.28 | 18.28 | -1.76 (-8.78%) | 4,708,741 |
| 4 May 2023 | CNY | 20.25 | 21.73 | 19.75 | 20.04 | 20.04 | +0.29 (+1.47%) | 5,624,043 |
| 28 Apr 2023 | CNY | 19.45 | 19.86 | 19.35 | 19.75 | 19.75 | +0.3 (+1.54%) | 1,662,700 |
| 27 Apr 2023 | CNY | 19.6 | 19.67 | 19.11 | 19.45 | 19.45 | -0.23 (-1.17%) | 1,380,500 |
| 26 Apr 2023 | CNY | 19.43 | 19.68 | 19.1 | 19.68 | 19.68 | +0.33 (+1.71%) | 2,168,600 |
| 25 Apr 2023 | CNY | 18.67 | 19.36 | 18.67 | 19.35 | 19.35 | +0.67 (+3.59%) | 2,177,819 |
| 24 Apr 2023 | CNY | 18.52 | 18.98 | 18.31 | 18.68 | 18.68 | +0.22 (+1.19%) | 781,400 |
| 21 Apr 2023 | CNY | 18.78 | 19.21 | 18.46 | 18.46 | 18.46 | -0.32 (-1.70%) | 838,200 |
| 20 Apr 2023 | CNY | 18.51 | 18.95 | 18.51 | 18.78 | 18.78 | +0.12 (+0.64%) | 740,000 |
| 19 Apr 2023 | CNY | 18.71 | 18.8 | 18.29 | 18.66 | 18.66 | -0.08 (-0.43%) | 643,500 |
| 18 Apr 2023 | CNY | 18.7 | 18.92 | 18.59 | 18.74 | 18.74 | -0.01 (-0.05%) | 648,100 |
| 17 Apr 2023 | CNY | 18.73 | 18.84 | 18.48 | 18.75 | 18.75 | +0.09 (+0.48%) | 551,300 |
| 14 Apr 2023 | CNY | 18.88 | 18.95 | 18.4 | 18.66 | 18.66 | -0.32 (-1.69%) | 705,100 |
| 13 Apr 2023 | CNY | 18.72 | 19.25 | 18.51 | 18.98 | 18.98 | +0.49 (+2.65%) | 1,133,751 |
| 12 Apr 2023 | CNY | 18.22 | 18.59 | 18.21 | 18.49 | 18.49 | +0.18 (+0.98%) | 642,451 |
| 11 Apr 2023 | CNY | 18.38 | 18.38 | 18.11 | 18.31 | 18.31 | -0.07 (-0.38%) | 690,570 |
| 10 Apr 2023 | CNY | 18.6 | 18.66 | 18.35 | 18.38 | 18.38 | -0.34 (-1.82%) | 928,200 |
