| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 17.44 | 17.55 | 17.11 | 17.38 | 17.38 | -0.06 (-0.34%) | 893,329 |
| 23 May 2023 | CNY | 17.58 | 17.68 | 17.3 | 17.44 | 17.44 | -0.08 (-0.46%) | 869,848 |
| 22 May 2023 | CNY | 17.33 | 17.58 | 17.29 | 17.52 | 17.52 | +0.15 (+0.86%) | 563,526 |
| 19 May 2023 | CNY | 17.19 | 17.5 | 17.15 | 17.37 | 17.37 | +0.19 (+1.11%) | 668,170 |
| 18 May 2023 | CNY | 16.86 | 17.3 | 16.53 | 17.18 | 17.18 | +0.46 (+2.75%) | 1,156,694 |
| 17 May 2023 | CNY | 16.29 | 16.77 | 16.28 | 16.72 | 16.72 | +0.41 (+2.51%) | 991,084 |
| 16 May 2023 | CNY | 16.25 | 16.4 | 16.02 | 16.31 | 16.31 | +0.12 (+0.74%) | 927,791 |
| 15 May 2023 | CNY | 16.1 | 16.57 | 16.01 | 16.19 | 16.19 | -0.03 (-0.18%) | 1,023,166 |
| 12 May 2023 | CNY | 16.17 | 16.6 | 15.92 | 16.22 | 16.22 | -0.03 (-0.18%) | 1,251,666 |
| 11 May 2023 | CNY | 16 | 16.35 | 16 | 16.25 | 16.25 | +0.36 (+2.27%) | 630,057 |
| 10 May 2023 | CNY | 15.73 | 16.08 | 15.55 | 15.89 | 15.89 | +0.16 (+1.02%) | 429,639 |
| 9 May 2023 | CNY | 16.14 | 16.25 | 15.71 | 15.73 | 15.73 | -0.49 (-3.02%) | 923,699 |
| 8 May 2023 | CNY | 16.16 | 16.31 | 16.03 | 16.22 | 16.22 | +0.03 (+0.19%) | 568,040 |
| 5 May 2023 | CNY | 16.32 | 16.47 | 16.07 | 16.19 | 16.19 | -0.21 (-1.28%) | 1,075,249 |
| 4 May 2023 | CNY | 16.08 | 16.4 | 15.94 | 16.4 | 16.4 | +0.29 (+1.80%) | 1,321,795 |
| 28 Apr 2023 | CNY | 15.8 | 16.26 | 15.51 | 16.11 | 16.11 | +0.02 (+0.12%) | 1,299,125 |
| 27 Apr 2023 | CNY | 16.28 | 16.29 | 16.01 | 16.09 | 16.09 | -0.09 (-0.56%) | 655,219 |
| 26 Apr 2023 | CNY | 15.8 | 16.39 | 15.79 | 16.18 | 16.18 | +0.44 (+2.80%) | 939,327 |
| 25 Apr 2023 | CNY | 16.32 | 16.45 | 15.5 | 15.74 | 15.74 | -0.63 (-3.85%) | 1,310,562 |
| 24 Apr 2023 | CNY | 16.9 | 16.9 | 16.2 | 16.37 | 16.37 | -0.43 (-2.56%) | 963,715 |
| 21 Apr 2023 | CNY | 17.87 | 17.91 | 16.78 | 16.8 | 16.8 | -1.02 (-5.72%) | 1,421,210 |
| 20 Apr 2023 | CNY | 17.97 | 18.1 | 17.62 | 17.82 | 17.82 | -0.11 (-0.61%) | 833,831 |
| 19 Apr 2023 | CNY | 17.93 | 18.23 | 17.9 | 17.93 | 17.93 | -0.02 (-0.11%) | 706,144 |
| 18 Apr 2023 | CNY | 18.48 | 18.48 | 17.85 | 17.95 | 17.95 | -0.3 (-1.64%) | 1,027,631 |
| 17 Apr 2023 | CNY | 18.42 | 18.67 | 18.15 | 18.25 | 18.25 | -0.07 (-0.38%) | 984,945 |
| 14 Apr 2023 | CNY | 18.19 | 18.5 | 17.9 | 18.32 | 18.32 | +0.15 (+0.83%) | 1,116,111 |
| 13 Apr 2023 | CNY | 18.64 | 18.69 | 18.11 | 18.17 | 18.17 | -0.49 (-2.63%) | 1,119,869 |
| 12 Apr 2023 | CNY | 18.31 | 18.74 | 18.14 | 18.66 | 18.66 | +0.47 (+2.58%) | 1,125,055 |
| 11 Apr 2023 | CNY | 18.6 | 18.61 | 18.05 | 18.19 | 18.19 | -0.3 (-1.62%) | 1,265,648 |
| 10 Apr 2023 | CNY | 18.86 | 19.11 | 18.31 | 18.49 | 18.49 | -0.4 (-2.12%) | 1,672,110 |
