| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 20.78 | 21.05 | 20.6 | 20.8 | 20.8 | -0.07 (-0.34%) | 8,396,742 |
| 23 May 2023 | CNY | 20.98 | 21.3 | 20.85 | 20.87 | 20.87 | -0.17 (-0.81%) | 9,747,944 |
| 22 May 2023 | CNY | 21.06 | 21.15 | 20.7 | 21.04 | 21.04 | +0.02 (+0.10%) | 8,389,010 |
| 19 May 2023 | CNY | 21.17 | 21.25 | 20.8 | 21.02 | 21.02 | +0.13 (+0.62%) | 11,883,635 |
| 18 May 2023 | CNY | 21.18 | 21.3 | 20.7 | 20.89 | 20.89 | -0.19 (-0.90%) | 15,464,542 |
| 17 May 2023 | CNY | 21.7 | 22.3 | 20.93 | 21.08 | 21.08 | +0.03 (+0.14%) | 24,695,067 |
| 16 May 2023 | CNY | 20.99 | 21.15 | 20.68 | 21.05 | 21.05 | +0.13 (+0.62%) | 16,624,766 |
| 15 May 2023 | CNY | 19.85 | 21.17 | 19.82 | 20.92 | 20.92 | +1.13 (+5.71%) | 25,331,949 |
| 12 May 2023 | CNY | 20.25 | 20.58 | 19.78 | 19.79 | 19.79 | -0.46 (-2.27%) | 12,280,685 |
| 11 May 2023 | CNY | 19.6 | 20.27 | 19.48 | 20.25 | 20.25 | +0.63 (+3.21%) | 20,122,695 |
| 10 May 2023 | CNY | 19.05 | 19.8 | 18.97 | 19.62 | 19.62 | +0.61 (+3.21%) | 19,479,089 |
| 9 May 2023 | CNY | 19.24 | 19.35 | 18.91 | 19.01 | 19.01 | -0.29 (-1.50%) | 14,450,577 |
| 8 May 2023 | CNY | 19.2 | 19.55 | 19.03 | 19.3 | 19.3 | +0.07 (+0.36%) | 12,171,730 |
| 5 May 2023 | CNY | 20.02 | 20.05 | 19.15 | 19.23 | 19.23 | -0.76 (-3.80%) | 21,426,993 |
| 4 May 2023 | CNY | 20.19 | 20.41 | 19.92 | 19.99 | 19.99 | -0.34 (-1.67%) | 15,179,146 |
| 28 Apr 2023 | CNY | 20.65 | 20.65 | 19.76 | 20.33 | 20.33 | -1.28 (-5.92%) | 28,507,928 |
| 27 Apr 2023 | CNY | 21.93 | 22.14 | 21.59 | 21.61 | 21.61 | -0.42 (-1.91%) | 12,097,968 |
| 26 Apr 2023 | CNY | 21.28 | 22.37 | 20.77 | 22.03 | 22.03 | +0.75 (+3.52%) | 18,530,535 |
| 25 Apr 2023 | CNY | 23.25 | 23.25 | 21.1 | 21.28 | 21.28 | -2.241 (-9.53%) | 25,378,591 |
| 25 Apr 2023 |
|
|||||||
| 24 Apr 2023 | CNY | 23.4643 | 23.8 | 23.0929 | 23.5214 | 23.5214 | -0.036 (-0.15%) | 12,184,387 |
| 21 Apr 2023 | CNY | 23.7643 | 24.15 | 23.4643 | 23.5571 | 23.5571 | -0.179 (-0.75%) | 14,413,644 |
| 20 Apr 2023 | CNY | 24.2571 | 24.2571 | 23.6714 | 23.7357 | 23.7357 | -0.543 (-2.24%) | 16,327,806 |
| 19 Apr 2023 | CNY | 24.1214 | 24.55 | 24.0071 | 24.2786 | 24.2786 | +0.336 (+1.40%) | 24,142,680 |
| 18 Apr 2023 | CNY | 23.6429 | 24.1429 | 23.6071 | 23.9429 | 23.9429 | -9.277 (-27.93%) | 16,352,205 |
| 17 Apr 2023 | CNY | 32.86 | 33.39 | 32.82 | 33.22 | 33.22 | +0.12 (+0.36%) | 8,380,705 |
| 14 Apr 2023 | CNY | 32.6 | 33.66 | 32.59 | 33.1 | 33.1 | +0.34 (+1.04%) | 11,953,693 |
| 13 Apr 2023 | CNY | 33.48 | 33.5 | 32.7 | 32.76 | 32.76 | -0.72 (-2.15%) | 9,965,361 |
| 12 Apr 2023 | CNY | 33.81 | 33.84 | 33.41 | 33.48 | 33.48 | -0.37 (-1.09%) | 9,146,421 |
| 11 Apr 2023 | CNY | 33.88 | 33.99 | 33.26 | 33.85 | 33.85 | -0.2 (-0.59%) | 15,402,540 |
| 10 Apr 2023 | CNY | 32.15 | 35.2 | 32.1 | 34.05 | 34.05 | +1.96 (+6.11%) | 25,580,448 |
