| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21.26 | 21.51 | 21.14 | 21.14 | 21.14 | -0.16 (-0.75%) | 6,607,126 |
| 22 May 2023 | CNY | 21.14 | 21.55 | 21.13 | 21.3 | 21.3 | +0.01 (+0.05%) | 7,930,500 |
| 19 May 2023 | CNY | 20.83 | 21.66 | 20.73 | 21.29 | 21.29 | +0.38 (+1.82%) | 14,505,945 |
| 18 May 2023 | CNY | 20.79 | 21.15 | 20.6 | 20.91 | 20.91 | +0.05 (+0.24%) | 10,000,774 |
| 17 May 2023 | CNY | 20.03 | 21.35 | 20.03 | 20.86 | 20.86 | +0.7 (+3.47%) | 15,288,472 |
| 16 May 2023 | CNY | 20.46 | 20.57 | 20.12 | 20.16 | 20.16 | -0.45 (-2.18%) | 7,688,221 |
| 15 May 2023 | CNY | 19.98 | 20.63 | 19.8 | 20.61 | 20.61 | +0.63 (+3.15%) | 10,971,406 |
| 12 May 2023 | CNY | 20.22 | 20.32 | 19.91 | 19.98 | 19.98 | -0.24 (-1.19%) | 7,658,387 |
| 11 May 2023 | CNY | 20.57 | 20.63 | 20.18 | 20.22 | 20.22 | -0.35 (-1.70%) | 9,622,221 |
| 10 May 2023 | CNY | 20.83 | 20.84 | 20.42 | 20.57 | 20.57 | -0.33 (-1.58%) | 9,710,562 |
| 9 May 2023 | CNY | 21.37 | 21.57 | 20.88 | 20.9 | 20.9 | -0.41 (-1.92%) | 12,755,456 |
| 8 May 2023 | CNY | 20.5 | 21.48 | 20.45 | 21.31 | 21.31 | +0.94 (+4.61%) | 17,181,646 |
| 5 May 2023 | CNY | 21.15 | 21.21 | 20.29 | 20.37 | 20.37 | -0.83 (-3.92%) | 15,709,161 |
| 4 May 2023 | CNY | 21.5 | 21.8 | 21.16 | 21.2 | 21.2 | -0.81 (-3.68%) | 17,519,088 |
| 28 Apr 2023 | CNY | 21.48 | 22.11 | 21.45 | 22.01 | 22.01 | +0.51 (+2.37%) | 14,668,985 |
| 27 Apr 2023 | CNY | 21.2 | 21.6 | 20.87 | 21.5 | 21.5 | +0.3 (+1.42%) | 13,908,816 |
| 26 Apr 2023 | CNY | 20.81 | 21.71 | 20.76 | 21.2 | 21.2 | +0.26 (+1.24%) | 14,589,499 |
| 25 Apr 2023 | CNY | 21.32 | 21.72 | 20.83 | 20.94 | 20.94 | -0.37 (-1.74%) | 13,952,986 |
| 24 Apr 2023 | CNY | 22 | 22.05 | 20.8 | 21.31 | 21.31 | -0.61 (-2.78%) | 14,308,317 |
| 21 Apr 2023 | CNY | 21.7 | 22.55 | 21.68 | 21.92 | 21.92 | +0.09 (+0.41%) | 23,117,288 |
| 20 Apr 2023 | CNY | 21.5 | 21.97 | 21.5 | 21.83 | 21.83 | +0.21 (+0.97%) | 12,606,275 |
| 19 Apr 2023 | CNY | 21.96 | 22 | 21.56 | 21.62 | 21.62 | -0.42 (-1.91%) | 14,286,782 |
| 18 Apr 2023 | CNY | 22.25 | 22.33 | 21.81 | 22.04 | 22.04 | -0.19 (-0.85%) | 11,060,905 |
| 17 Apr 2023 | CNY | 21.96 | 22.28 | 21.8 | 22.23 | 22.23 | +0.24 (+1.09%) | 12,080,315 |
| 14 Apr 2023 | CNY | 22.02 | 22.3 | 21.91 | 21.99 | 21.99 | -0.08 (-0.36%) | 11,724,716 |
| 13 Apr 2023 | CNY | 22.26 | 22.33 | 22 | 22.07 | 22.07 | -0.18 (-0.81%) | 13,333,046 |
| 12 Apr 2023 | CNY | 22.22 | 22.34 | 22.03 | 22.25 | 22.25 | +0.03 (+0.14%) | 11,410,978 |
| 11 Apr 2023 | CNY | 22.42 | 22.45 | 22.1 | 22.22 | 22.22 | -0.3 (-1.33%) | 12,285,982 |
| 10 Apr 2023 | CNY | 22.98 | 23.02 | 22.41 | 22.52 | 22.52 | -0.19 (-0.84%) | 14,514,215 |
| 7 Apr 2023 | CNY | 23.19 | 23.19 | 22.6 | 22.71 | 22.71 | -0.44 (-1.90%) | 17,840,992 |
