| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 18.54 | 18.78 | 18.19 | 18.52 | 18.52 | +0.02 (+0.11%) | 3,935,499 |
| 15 May 2023 | CNY | 18.35 | 18.5 | 18.16 | 18.5 | 18.5 | +0.19 (+1.04%) | 2,719,033 |
| 12 May 2023 | CNY | 18.55 | 18.65 | 18.31 | 18.31 | 18.31 | -0.25 (-1.35%) | 3,266,137 |
| 11 May 2023 | CNY | 18.9 | 18.97 | 18.5 | 18.56 | 18.56 | -0.61 (-3.18%) | 6,107,614 |
| 10 May 2023 | CNY | 20.11 | 20.13 | 18.74 | 19.17 | 19.17 | -0.68 (-3.43%) | 9,025,383 |
| 9 May 2023 | CNY | 18.59 | 19.98 | 18.59 | 19.85 | 19.85 | +1.26 (+6.78%) | 12,092,257 |
| 8 May 2023 | CNY | 18.13 | 18.65 | 18.13 | 18.59 | 18.59 | +0.52 (+2.88%) | 5,078,035 |
| 5 May 2023 | CNY | 18.58 | 18.58 | 17.99 | 18.07 | 18.07 | -0.39 (-2.11%) | 4,827,858 |
| 4 May 2023 | CNY | 18.51 | 18.81 | 18.4 | 18.46 | 18.46 | -0.16 (-0.86%) | 4,550,232 |
| 28 Apr 2023 | CNY | 18.3 | 18.74 | 18.3 | 18.62 | 18.62 | +0.3 (+1.64%) | 4,840,981 |
| 27 Apr 2023 | CNY | 18.55 | 18.78 | 18.3 | 18.32 | 18.32 | -0.35 (-1.87%) | 5,318,797 |
| 26 Apr 2023 | CNY | 18.41 | 18.8 | 18.38 | 18.67 | 18.67 | +0.08 (+0.43%) | 6,715,292 |
| 25 Apr 2023 | CNY | 18.51 | 18.7 | 18.08 | 18.59 | 18.59 | +0.08 (+0.43%) | 7,580,747 |
| 24 Apr 2023 | CNY | 18.37 | 18.75 | 18.37 | 18.51 | 18.51 | -0.03 (-0.16%) | 4,562,415 |
| 21 Apr 2023 | CNY | 19.33 | 19.4 | 18.51 | 18.54 | 18.54 | -0.88 (-4.53%) | 8,914,678 |
| 20 Apr 2023 | CNY | 19.51 | 20 | 19.31 | 19.42 | 19.42 | -0.36 (-1.82%) | 8,269,647 |
| 19 Apr 2023 | CNY | 19.51 | 20.21 | 19.47 | 19.78 | 19.78 | -0.59 (-2.90%) | 10,986,164 |
| 18 Apr 2023 | CNY | 20.83 | 21.19 | 20.23 | 20.37 | 20.37 | +0.28 (+1.39%) | 13,554,506 |
| 17 Apr 2023 | CNY | 21 | 21.18 | 20 | 20.09 | 20.09 | -1.19 (-5.59%) | 13,781,886 |
| 14 Apr 2023 | CNY | 23 | 23 | 21.2 | 21.28 | 21.28 | -1.99 (-8.55%) | 17,055,263 |
| 13 Apr 2023 | CNY | 23.58 | 24.26 | 23.13 | 23.27 | 23.27 | -1.08 (-4.44%) | 16,840,765 |
| 12 Apr 2023 | CNY | 24.32 | 25.3 | 23.13 | 24.35 | 24.35 | -3.88 (-13.74%) | 23,820,869 |
| 11 Apr 2023 | CNY | 31.1 | 33.33 | 27.92 | 28.23 | 28.23 | +0.08 (+0.28%) | 30,849,048 |
| 10 Apr 2023 | CNY | 27 | 35.1 | 23.61 | 28.15 | 28.15 | 0.0 (0.0%) | 32,652,666 |
