| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 19.5 | 20.21 | 19.46 | 19.64 | 19.64 | +0.16 (+0.82%) | 40,548,596 |
| 17 May 2023 | CNY | 19.63 | 20.1 | 19.31 | 19.48 | 19.48 | -0.22 (-1.12%) | 45,894,661 |
| 16 May 2023 | CNY | 19.22 | 19.93 | 19.2 | 19.7 | 19.7 | +0.32 (+1.65%) | 55,222,838 |
| 15 May 2023 | CNY | 18.78 | 19.42 | 18.71 | 19.38 | 19.38 | +0.29 (+1.52%) | 57,031,583 |
| 12 May 2023 | CNY | 18.25 | 19.55 | 18.24 | 19.09 | 19.09 | +0.82 (+4.49%) | 78,265,291 |
| 11 May 2023 | CNY | 18.48 | 18.73 | 18.2 | 18.27 | 18.27 | -0.11 (-0.60%) | 25,488,288 |
| 10 May 2023 | CNY | 18.25 | 18.49 | 17.79 | 18.38 | 18.38 | -0.13 (-0.70%) | 41,673,088 |
| 9 May 2023 | CNY | 18.15 | 18.89 | 18.08 | 18.51 | 18.51 | +0.36 (+1.98%) | 53,750,059 |
| 8 May 2023 | CNY | 17.8 | 18.51 | 17.58 | 18.15 | 18.15 | 0.0 (0.0%) | 37,788,281 |
| 5 May 2023 | CNY | 18.8 | 19.07 | 18.13 | 18.15 | 18.15 | +0.42 (+2.37%) | 68,624,292 |
| 4 May 2023 | CNY | 17.7 | 17.94 | 17.39 | 17.73 | 17.73 | -0.16 (-0.89%) | 37,162,588 |
| 28 Apr 2023 | CNY | 17.61 | 18.1 | 17.56 | 17.89 | 17.89 | +0.1 (+0.56%) | 38,056,656 |
| 27 Apr 2023 | CNY | 17.66 | 18.5 | 17.51 | 17.79 | 17.79 | -0.46 (-2.52%) | 49,883,390 |
| 26 Apr 2023 | CNY | 18.52 | 19.03 | 18 | 18.25 | 18.25 | -0.82 (-4.30%) | 51,102,792 |
| 25 Apr 2023 | CNY | 19.58 | 19.71 | 18.83 | 19.07 | 19.07 | -0.51 (-2.60%) | 37,018,786 |
| 24 Apr 2023 | CNY | 19.9 | 20.3 | 19.41 | 19.58 | 19.58 | -0.33 (-1.66%) | 42,009,520 |
| 21 Apr 2023 | CNY | 21.2 | 21.2 | 19.9 | 19.91 | 19.91 | -1.44 (-6.74%) | 68,142,093 |
| 20 Apr 2023 | CNY | 20.67 | 21.57 | 20.67 | 21.35 | 21.35 | +0.27 (+1.28%) | 58,423,860 |
| 19 Apr 2023 | CNY | 21.76 | 22.05 | 21 | 21.08 | 21.08 | -0.67 (-3.08%) | 71,618,792 |
| 18 Apr 2023 | CNY | 22.51 | 22.53 | 21.56 | 21.75 | 21.75 | -0.94 (-4.14%) | 63,491,835 |
| 17 Apr 2023 | CNY | 22.7 | 22.88 | 22.24 | 22.69 | 22.69 | +0.13 (+0.58%) | 61,237,834 |
| 14 Apr 2023 | CNY | 21.94 | 22.76 | 21.4 | 22.56 | 22.56 | +0.76 (+3.49%) | 83,815,919 |
| 13 Apr 2023 | CNY | 22.61 | 22.64 | 21.69 | 21.8 | 21.8 | -1.1 (-4.80%) | 72,737,293 |
| 12 Apr 2023 | CNY | 22.62 | 23.12 | 22.18 | 22.9 | 22.9 | +0.2 (+0.88%) | 61,655,472 |
| 11 Apr 2023 | CNY | 23.36 | 23.39 | 22.33 | 22.7 | 22.7 | -0.29 (-1.26%) | 61,257,616 |
| 10 Apr 2023 | CNY | 24.4 | 24.52 | 22.92 | 22.99 | 22.99 | -1.51 (-6.16%) | 92,805,896 |
| 7 Apr 2023 | CNY | 23.99 | 24.8 | 23.79 | 24.5 | 24.5 | +0.62 (+2.60%) | 107,793,646 |
| 6 Apr 2023 | CNY | 22.5 | 24.71 | 22.48 | 23.88 | 23.88 | +0.93 (+4.05%) | 129,828,579 |
| 4 Apr 2023 | CNY | 22.54 | 23.8 | 22.47 | 22.95 | 22.95 | +0.18 (+0.79%) | 96,262,892 |
| 3 Apr 2023 | CNY | 22.21 | 22.9 | 21.98 | 22.77 | 22.77 | +0.57 (+2.57%) | 92,095,433 |
