| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21 | 21.08 | 20.63 | 20.66 | 20.66 | -0.23 (-1.10%) | 3,403,186 |
| 22 May 2023 | CNY | 20.81 | 20.94 | 20.56 | 20.89 | 20.89 | +0.05 (+0.24%) | 2,706,364 |
| 19 May 2023 | CNY | 20.7 | 20.85 | 20.39 | 20.84 | 20.84 | +0.16 (+0.77%) | 3,601,143 |
| 18 May 2023 | CNY | 20.97 | 21.23 | 20.52 | 20.68 | 20.68 | -0.3 (-1.43%) | 4,766,815 |
| 17 May 2023 | CNY | 21.2 | 21.6 | 20.89 | 20.98 | 20.98 | -0.27 (-1.27%) | 3,987,285 |
| 16 May 2023 | CNY | 21.06 | 21.39 | 20.91 | 21.25 | 21.25 | +0.19 (+0.90%) | 5,880,892 |
| 15 May 2023 | CNY | 21.09 | 21.09 | 20.62 | 21.06 | 21.06 | -0.12 (-0.57%) | 5,426,008 |
| 12 May 2023 | CNY | 20.83 | 21.38 | 20.75 | 21.18 | 21.18 | +0.37 (+1.78%) | 5,590,861 |
| 11 May 2023 | CNY | 21.18 | 21.27 | 20.72 | 20.81 | 20.81 | -0.39 (-1.84%) | 4,048,192 |
| 10 May 2023 | CNY | 21.29 | 21.45 | 21.02 | 21.2 | 21.2 | -0.21 (-0.98%) | 3,316,738 |
| 9 May 2023 | CNY | 21.09 | 21.75 | 20.86 | 21.41 | 21.41 | +0.31 (+1.47%) | 7,243,861 |
| 8 May 2023 | CNY | 21.84 | 21.93 | 20.96 | 21.1 | 21.1 | -0.86 (-3.92%) | 9,901,580 |
| 5 May 2023 | CNY | 22.11 | 22.2 | 21.63 | 21.96 | 21.96 | -0.21 (-0.95%) | 4,728,834 |
| 4 May 2023 | CNY | 22 | 22.29 | 21.66 | 22.17 | 22.17 | +0.04 (+0.18%) | 9,494,576 |
| 28 Apr 2023 | CNY | 23.29 | 23.59 | 21.52 | 22.13 | 22.13 | -1.58 (-6.66%) | 22,397,042 |
| 27 Apr 2023 | CNY | 23 | 23.85 | 22.96 | 23.71 | 23.71 | +0.85 (+3.72%) | 6,360,120 |
| 26 Apr 2023 | CNY | 22.81 | 23.1 | 22.52 | 22.86 | 22.86 | -0.1 (-0.44%) | 5,968,095 |
| 25 Apr 2023 | CNY | 23.28 | 23.59 | 22.48 | 22.96 | 22.96 | -0.32 (-1.37%) | 7,041,890 |
| 24 Apr 2023 | CNY | 23.18 | 23.5 | 22.83 | 23.28 | 23.28 | +0.18 (+0.78%) | 7,976,594 |
| 21 Apr 2023 | CNY | 23.42 | 24.44 | 23.08 | 23.1 | 23.1 | +0.1 (+0.43%) | 12,099,715 |
| 20 Apr 2023 | CNY | 23.35 | 23.35 | 22.7 | 23 | 23 | +0.02 (+0.09%) | 6,850,837 |
| 19 Apr 2023 | CNY | 24.3 | 24.3 | 22.73 | 22.98 | 22.98 | -1.32 (-5.43%) | 10,970,581 |
| 18 Apr 2023 | CNY | 23.75 | 24.58 | 23.5 | 24.3 | 24.3 | +0.63 (+2.66%) | 5,675,709 |
| 17 Apr 2023 | CNY | 23.67 | 24.3 | 23.51 | 23.67 | 23.67 | -0.16 (-0.67%) | 5,159,400 |
| 14 Apr 2023 | CNY | 23.65 | 23.95 | 23.63 | 23.83 | 23.83 | +0.2 (+0.85%) | 2,943,476 |
| 13 Apr 2023 | CNY | 24.06 | 24.19 | 23.51 | 23.63 | 23.63 | -0.39 (-1.62%) | 4,701,585 |
| 12 Apr 2023 | CNY | 23.95 | 24.26 | 23.75 | 24.02 | 24.02 | -0.18 (-0.74%) | 4,370,836 |
| 11 Apr 2023 | CNY | 24.42 | 24.73 | 23.96 | 24.2 | 24.2 | -0.19 (-0.78%) | 4,375,886 |
| 10 Apr 2023 | CNY | 24.33 | 24.66 | 24 | 24.39 | 24.39 | -0.04 (-0.16%) | 6,438,235 |
| 7 Apr 2023 | CNY | 24.01 | 25.1 | 23.77 | 24.43 | 24.43 | +0.52 (+2.17%) | 6,307,928 |
