| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 16 | 16.43 | 15.8 | 16.07 | 16.07 | -0.09 (-0.56%) | 2,598,282 |
| 24 May 2023 | CNY | 16.05 | 16.36 | 15.6 | 16.16 | 16.16 | -0.04 (-0.25%) | 3,449,830 |
| 23 May 2023 | CNY | 16.45 | 16.8 | 16.2 | 16.2 | 16.2 | -0.23 (-1.40%) | 4,894,467 |
| 22 May 2023 | CNY | 16.31 | 16.68 | 16.13 | 16.43 | 16.43 | +0.23 (+1.42%) | 3,930,946 |
| 19 May 2023 | CNY | 16.21 | 16.42 | 15.93 | 16.2 | 16.2 | -0.1 (-0.61%) | 3,977,009 |
| 18 May 2023 | CNY | 16 | 16.49 | 15.63 | 16.3 | 16.3 | +0.53 (+3.36%) | 7,885,706 |
| 17 May 2023 | CNY | 15.68 | 15.82 | 15.35 | 15.77 | 15.77 | +0.07 (+0.45%) | 2,963,124 |
| 16 May 2023 | CNY | 15.98 | 15.98 | 15.62 | 15.7 | 15.7 | -0.32 (-2.00%) | 3,292,683 |
| 15 May 2023 | CNY | 15.91 | 16.05 | 15.58 | 16.02 | 16.02 | +0.15 (+0.95%) | 3,532,328 |
| 12 May 2023 | CNY | 16.18 | 16.48 | 15.82 | 15.87 | 15.87 | -0.48 (-2.94%) | 4,786,496 |
| 11 May 2023 | CNY | 16.38 | 16.82 | 16.24 | 16.35 | 16.35 | -0.03 (-0.18%) | 5,155,189 |
| 10 May 2023 | CNY | 16.44 | 16.62 | 16.1 | 16.38 | 16.38 | +0.06 (+0.37%) | 3,828,069 |
| 9 May 2023 | CNY | 17.34 | 17.34 | 16.27 | 16.32 | 16.32 | -0.92 (-5.34%) | 7,069,780 |
| 8 May 2023 | CNY | 16.86 | 17.53 | 16.6 | 17.24 | 17.24 | +0.25 (+1.47%) | 7,525,655 |
| 5 May 2023 | CNY | 17.3 | 18.06 | 16.85 | 16.99 | 16.99 | -0.53 (-3.03%) | 8,203,576 |
| 4 May 2023 | CNY | 17.92 | 18.26 | 17.2 | 17.52 | 17.52 | -0.78 (-4.26%) | 8,632,858 |
| 28 Apr 2023 | CNY | 17.26 | 18.78 | 17.16 | 18.3 | 18.3 | +0.94 (+5.41%) | 10,367,708 |
| 27 Apr 2023 | CNY | 17.37 | 18.29 | 17.31 | 17.36 | 17.36 | -0.23 (-1.31%) | 7,271,709 |
| 26 Apr 2023 | CNY | 17.21 | 17.99 | 17.1 | 17.59 | 17.59 | +0.21 (+1.21%) | 7,583,479 |
| 25 Apr 2023 | CNY | 17.71 | 18.15 | 16.92 | 17.38 | 17.38 | -0.54 (-3.01%) | 10,259,231 |
| 24 Apr 2023 | CNY | 19.43 | 19.43 | 17.4 | 17.92 | 17.92 | -2.17 (-10.80%) | 14,611,900 |
| 21 Apr 2023 | CNY | 20.85 | 21.2 | 19.59 | 20.09 | 20.09 | -0.07 (-0.35%) | 19,352,342 |
| 20 Apr 2023 | CNY | 19.7 | 20.28 | 19.41 | 20.16 | 20.16 | +0.3 (+1.51%) | 12,384,966 |
| 19 Apr 2023 | CNY | 20 | 20.19 | 19.66 | 19.86 | 19.86 | -0.34 (-1.68%) | 9,401,836 |
| 18 Apr 2023 | CNY | 21.13 | 21.22 | 19.74 | 20.2 | 20.2 | -0.92 (-4.36%) | 14,435,836 |
| 17 Apr 2023 | CNY | 21.01 | 22.3 | 20.75 | 21.12 | 21.12 | -0.19 (-0.89%) | 16,200,838 |
| 14 Apr 2023 | CNY | 21.39 | 22.67 | 21.3 | 21.31 | 21.31 | -0.54 (-2.47%) | 23,027,080 |
| 13 Apr 2023 | CNY | 19.11 | 22.7 | 19.02 | 21.85 | 21.85 | +2.75 (+14.40%) | 24,358,303 |
| 12 Apr 2023 | CNY | 18.75 | 19.43 | 18.55 | 19.1 | 19.1 | +0.21 (+1.11%) | 9,093,682 |
| 11 Apr 2023 | CNY | 19.66 | 19.73 | 18.66 | 18.89 | 18.89 | -1.11 (-5.55%) | 11,134,770 |
