| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 17.82 | 18.22 | 17.67 | 18.06 | 18.06 | +0.12 (+0.67%) | 1,402,629 |
| 18 May 2023 | CNY | 18.27 | 18.29 | 17.83 | 17.94 | 17.94 | -0.14 (-0.77%) | 1,837,462 |
| 17 May 2023 | CNY | 17.34 | 18.21 | 17.26 | 18.08 | 18.08 | +0.74 (+4.27%) | 3,364,197 |
| 16 May 2023 | CNY | 17.43 | 17.53 | 17.23 | 17.34 | 17.34 | -0.08 (-0.46%) | 1,894,040 |
| 15 May 2023 | CNY | 17.05 | 17.49 | 17 | 17.42 | 17.42 | +0.27 (+1.57%) | 2,049,219 |
| 12 May 2023 | CNY | 17.45 | 17.58 | 17.13 | 17.15 | 17.15 | -0.32 (-1.83%) | 1,989,304 |
| 11 May 2023 | CNY | 17.44 | 17.68 | 17.2 | 17.47 | 17.47 | +0.02 (+0.11%) | 1,861,642 |
| 10 May 2023 | CNY | 17.84 | 17.93 | 17.29 | 17.45 | 17.45 | -0.45 (-2.51%) | 3,130,328 |
| 9 May 2023 | CNY | 17.88 | 18.62 | 17.53 | 17.9 | 17.9 | +0.02 (+0.11%) | 4,464,200 |
| 8 May 2023 | CNY | 17.56 | 17.96 | 17.46 | 17.88 | 17.88 | +0.28 (+1.59%) | 2,348,272 |
| 5 May 2023 | CNY | 18.08 | 18.08 | 17.45 | 17.6 | 17.6 | -0.5 (-2.76%) | 2,505,439 |
| 4 May 2023 | CNY | 18.22 | 18.31 | 17.78 | 18.1 | 18.1 | -0.13 (-0.71%) | 2,778,389 |
| 28 Apr 2023 | CNY | 17.83 | 18.26 | 17.65 | 18.23 | 18.23 | +0.5 (+2.82%) | 2,796,283 |
| 27 Apr 2023 | CNY | 17.69 | 18 | 17.51 | 17.73 | 17.73 | +0.04 (+0.23%) | 2,535,693 |
| 26 Apr 2023 | CNY | 17.22 | 17.94 | 17.04 | 17.69 | 17.69 | +0.46 (+2.67%) | 3,299,356 |
| 25 Apr 2023 | CNY | 17.97 | 17.97 | 17 | 17.23 | 17.23 | -0.61 (-3.42%) | 3,814,672 |
| 24 Apr 2023 | CNY | 17.69 | 17.99 | 17.53 | 17.84 | 17.84 | +0.22 (+1.25%) | 2,457,555 |
| 21 Apr 2023 | CNY | 18.1 | 18.26 | 17.61 | 17.62 | 17.62 | -0.45 (-2.49%) | 3,172,345 |
| 20 Apr 2023 | CNY | 18.29 | 18.47 | 17.69 | 18.07 | 18.07 | -0.31 (-1.69%) | 3,819,311 |
| 19 Apr 2023 | CNY | 18.22 | 18.53 | 18.22 | 18.38 | 18.38 | +0.1 (+0.55%) | 2,500,693 |
| 18 Apr 2023 | CNY | 18.55 | 18.55 | 18.22 | 18.28 | 18.28 | -0.2 (-1.08%) | 2,541,991 |
| 17 Apr 2023 | CNY | 18.52 | 18.75 | 18.18 | 18.48 | 18.48 | -0.07 (-0.38%) | 5,605,297 |
| 14 Apr 2023 | CNY | 18.79 | 19.14 | 18.54 | 18.55 | 18.55 | -0.28 (-1.49%) | 6,120,197 |
| 13 Apr 2023 | CNY | 20.94 | 21.28 | 18.72 | 18.83 | 18.83 | -0.97 (-4.90%) | 16,107,595 |
| 12 Apr 2023 | CNY | 19.08 | 19.8 | 18.9 | 19.8 | 19.8 | +0.73 (+3.83%) | 3,073,836 |
| 11 Apr 2023 | CNY | 18.74 | 19.18 | 18.65 | 19.07 | 19.07 | +0.32 (+1.71%) | 3,208,508 |
| 10 Apr 2023 | CNY | 18.87 | 18.94 | 18.32 | 18.75 | 18.75 | -0.13 (-0.69%) | 4,188,685 |
| 7 Apr 2023 | CNY | 18.9 | 19.33 | 18.84 | 18.88 | 18.88 | -0.04 (-0.21%) | 3,569,962 |
| 6 Apr 2023 | CNY | 20.61 | 20.61 | 18.81 | 18.92 | 18.92 | -1.73 (-8.38%) | 9,020,811 |
| 4 Apr 2023 | CNY | 20.79 | 21.35 | 20.6 | 20.65 | 20.65 | -0.14 (-0.67%) | 4,364,265 |
