| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 18.82 | 19.21 | 18.65 | 18.87 | 18.87 | 0.0 (0.0%) | 10,447,475 |
| 23 May 2023 | CNY | 19.04 | 19.11 | 18.7 | 18.87 | 18.87 | -0.17 (-0.89%) | 6,625,168 |
| 22 May 2023 | CNY | 19 | 19.26 | 18.93 | 19.04 | 19.04 | -0.06 (-0.31%) | 6,971,148 |
| 19 May 2023 | CNY | 18.77 | 19.15 | 18.71 | 19.1 | 19.1 | +0.32 (+1.70%) | 8,982,682 |
| 18 May 2023 | CNY | 18.75 | 19 | 18.58 | 18.78 | 18.78 | 0.0 (0.0%) | 8,037,642 |
| 17 May 2023 | CNY | 18.7 | 18.81 | 18.52 | 18.78 | 18.78 | +0.19 (+1.02%) | 7,417,297 |
| 16 May 2023 | CNY | 18.69 | 19 | 18.41 | 18.59 | 18.59 | 0.0 (0.0%) | 13,070,269 |
| 15 May 2023 | CNY | 17.94 | 18.59 | 17.8 | 18.59 | 18.59 | +0.7 (+3.91%) | 12,752,810 |
| 12 May 2023 | CNY | 17.98 | 18.09 | 17.71 | 17.89 | 17.89 | -0.1 (-0.56%) | 5,578,588 |
| 11 May 2023 | CNY | 17.9 | 18.16 | 17.8 | 17.99 | 17.99 | +0.14 (+0.78%) | 6,375,161 |
| 10 May 2023 | CNY | 17.37 | 18.1 | 17.26 | 17.85 | 17.85 | +0.49 (+2.82%) | 12,681,638 |
| 9 May 2023 | CNY | 17.89 | 17.9 | 17.28 | 17.36 | 17.36 | -0.54 (-3.02%) | 10,589,500 |
| 8 May 2023 | CNY | 17.41 | 17.99 | 17.38 | 17.9 | 17.9 | +0.38 (+2.17%) | 14,555,338 |
| 5 May 2023 | CNY | 18.37 | 18.42 | 17.5 | 17.52 | 17.52 | -0.94 (-5.09%) | 17,799,871 |
| 4 May 2023 | CNY | 18.93 | 18.93 | 18.3 | 18.46 | 18.46 | -0.5 (-2.64%) | 12,564,343 |
| 28 Apr 2023 | CNY | 19.04 | 19.22 | 18.52 | 18.96 | 18.96 | -0.08 (-0.42%) | 12,487,444 |
| 27 Apr 2023 | CNY | 19.2 | 19.24 | 18.8 | 19.04 | 19.04 | -0.2 (-1.04%) | 12,037,463 |
| 26 Apr 2023 | CNY | 18.55 | 19.54 | 18.45 | 19.24 | 19.24 | +0.69 (+3.72%) | 19,471,576 |
| 25 Apr 2023 | CNY | 19.87 | 19.9 | 18.15 | 18.55 | 18.55 | -1.03 (-5.26%) | 31,653,579 |
| 24 Apr 2023 | CNY | 18.67 | 19.76 | 18.4 | 19.58 | 19.58 | +1.01 (+5.44%) | 27,948,598 |
| 21 Apr 2023 | CNY | 19.13 | 19.72 | 18.57 | 18.57 | 18.57 | -0.76 (-3.93%) | 15,023,014 |
| 20 Apr 2023 | CNY | 19.15 | 19.59 | 19 | 19.33 | 19.33 | +0.29 (+1.52%) | 18,856,907 |
| 19 Apr 2023 | CNY | 19.43 | 19.48 | 19 | 19.04 | 19.04 | -0.31 (-1.60%) | 12,029,509 |
| 18 Apr 2023 | CNY | 18.68 | 19.48 | 18.67 | 19.35 | 19.35 | +0.63 (+3.37%) | 22,823,580 |
| 17 Apr 2023 | CNY | 18.45 | 18.95 | 18.45 | 18.72 | 18.72 | +0.21 (+1.13%) | 9,720,026 |
| 14 Apr 2023 | CNY | 18.39 | 18.68 | 18.32 | 18.51 | 18.51 | +0.07 (+0.38%) | 8,105,016 |
| 13 Apr 2023 | CNY | 18.46 | 18.74 | 18.18 | 18.44 | 18.44 | -0.02 (-0.11%) | 10,955,761 |
| 12 Apr 2023 | CNY | 18.73 | 18.84 | 18.41 | 18.46 | 18.46 | -0.3 (-1.60%) | 9,366,855 |
| 11 Apr 2023 | CNY | 18.76 | 18.94 | 18.6 | 18.76 | 18.76 | -0.04 (-0.21%) | 7,900,228 |
| 10 Apr 2023 | CNY | 19 | 19.11 | 18.71 | 18.8 | 18.8 | -0.14 (-0.74%) | 8,952,274 |
