| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 18.58 | 18.91 | 18.35 | 18.55 | 18.55 | -0.21 (-1.12%) | 1,973,433 |
| 22 May 2023 | CNY | 18.86 | 19.06 | 18.6 | 18.76 | 18.76 | -0.28 (-1.47%) | 2,078,860 |
| 19 May 2023 | CNY | 19.11 | 19.3 | 18.79 | 19.04 | 19.04 | +0.08 (+0.42%) | 2,977,502 |
| 18 May 2023 | CNY | 19.3 | 19.3 | 18.81 | 18.96 | 18.96 | -0.24 (-1.25%) | 2,824,565 |
| 17 May 2023 | CNY | 18.44 | 19.33 | 18.44 | 19.2 | 19.2 | +0.52 (+2.78%) | 5,142,073 |
| 16 May 2023 | CNY | 18.53 | 18.85 | 18.3 | 18.68 | 18.68 | +0.04 (+0.21%) | 2,326,259 |
| 15 May 2023 | CNY | 17.95 | 18.64 | 17.9 | 18.64 | 18.64 | +0.72 (+4.02%) | 2,556,857 |
| 12 May 2023 | CNY | 18.35 | 18.4 | 17.8 | 17.92 | 17.92 | -0.33 (-1.81%) | 2,028,276 |
| 11 May 2023 | CNY | 18.22 | 18.55 | 18.06 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,751,428 |
| 10 May 2023 | CNY | 18.49 | 18.58 | 18.07 | 18.2 | 18.2 | -0.22 (-1.19%) | 1,978,312 |
| 9 May 2023 | CNY | 19.13 | 19.3 | 18.31 | 18.42 | 18.42 | -0.53 (-2.80%) | 2,584,332 |
| 8 May 2023 | CNY | 18.63 | 19.18 | 18.36 | 18.95 | 18.95 | +0.32 (+1.72%) | 3,519,569 |
| 5 May 2023 | CNY | 18.25 | 18.9 | 18.25 | 18.63 | 18.63 | +0.16 (+0.87%) | 2,158,016 |
| 4 May 2023 | CNY | 18.52 | 19.07 | 18.22 | 18.47 | 18.47 | -0.23 (-1.23%) | 3,547,974 |
| 28 Apr 2023 | CNY | 18.6 | 18.77 | 18.18 | 18.7 | 18.7 | +0.11 (+0.59%) | 3,483,524 |
| 27 Apr 2023 | CNY | 17.54 | 19.2 | 17.54 | 18.59 | 18.59 | +0.49 (+2.71%) | 6,127,023 |
| 26 Apr 2023 | CNY | 16 | 18.35 | 15.91 | 18.1 | 18.1 | +2.45 (+15.65%) | 7,078,359 |
| 25 Apr 2023 | CNY | 15.92 | 15.99 | 15.13 | 15.65 | 15.65 | -0.4 (-2.49%) | 1,716,796 |
| 24 Apr 2023 | CNY | 15.88 | 16.2 | 15.4 | 16.05 | 16.05 | +0.14 (+0.88%) | 1,071,179 |
| 21 Apr 2023 | CNY | 15.95 | 16.5 | 15.87 | 15.91 | 15.91 | +0.09 (+0.57%) | 1,339,131 |
| 20 Apr 2023 | CNY | 16.43 | 16.49 | 15.8 | 15.82 | 15.82 | -0.53 (-3.24%) | 1,245,575 |
| 19 Apr 2023 | CNY | 16.6 | 16.64 | 16.3 | 16.35 | 16.35 | -0.31 (-1.86%) | 715,805 |
| 18 Apr 2023 | CNY | 16.83 | 16.83 | 16.53 | 16.66 | 16.66 | -0.16 (-0.95%) | 794,976 |
| 17 Apr 2023 | CNY | 16.44 | 16.89 | 16.38 | 16.82 | 16.82 | +0.35 (+2.13%) | 1,113,463 |
| 14 Apr 2023 | CNY | 16.39 | 16.71 | 16.23 | 16.47 | 16.47 | -0.06 (-0.36%) | 616,693 |
| 13 Apr 2023 | CNY | 16.4 | 16.67 | 16.19 | 16.53 | 16.53 | +0.16 (+0.98%) | 900,252 |
| 12 Apr 2023 | CNY | 16.25 | 16.46 | 16.12 | 16.37 | 16.37 | +0.16 (+0.99%) | 622,661 |
| 11 Apr 2023 | CNY | 16.49 | 16.73 | 16.05 | 16.21 | 16.21 | -0.37 (-2.23%) | 996,892 |
| 10 Apr 2023 | CNY | 16.7 | 17.07 | 16.43 | 16.58 | 16.58 | -0.05 (-0.30%) | 944,666 |
| 7 Apr 2023 | CNY | 16.23 | 16.66 | 16.23 | 16.63 | 16.63 | +0.4 (+2.46%) | 1,065,634 |
