| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 19.31 | 19.42 | 19.09 | 19.21 | 19.21 | -0.12 (-0.62%) | 3,688,498 |
| 18 May 2023 | CNY | 19.47 | 19.51 | 19.19 | 19.33 | 19.33 | -0.1 (-0.51%) | 4,590,505 |
| 17 May 2023 | CNY | 19.54 | 19.54 | 18.98 | 19.43 | 19.43 | +0.02 (+0.10%) | 3,950,998 |
| 16 May 2023 | CNY | 19.45 | 19.67 | 19.25 | 19.41 | 19.41 | -0.09 (-0.46%) | 4,000,452 |
| 15 May 2023 | CNY | 19.06 | 19.54 | 18.82 | 19.5 | 19.5 | +0.48 (+2.52%) | 5,284,229 |
| 12 May 2023 | CNY | 19.51 | 19.58 | 18.92 | 19.02 | 19.02 | -0.41 (-2.11%) | 3,831,370 |
| 11 May 2023 | CNY | 19.45 | 19.97 | 19.03 | 19.43 | 19.43 | +0.23 (+1.20%) | 8,431,897 |
| 10 May 2023 | CNY | 18.37 | 19.41 | 18.26 | 19.2 | 19.2 | +0.75 (+4.07%) | 11,353,738 |
| 9 May 2023 | CNY | 19.23 | 19.23 | 18.38 | 18.45 | 18.45 | -0.8 (-4.16%) | 10,909,077 |
| 8 May 2023 | CNY | 19.63 | 19.7 | 19.15 | 19.25 | 19.25 | -0.33 (-1.69%) | 9,665,148 |
| 5 May 2023 | CNY | 19.88 | 19.92 | 19.19 | 19.58 | 19.58 | -0.31 (-1.56%) | 7,553,007 |
| 4 May 2023 | CNY | 19.87 | 20.49 | 19.72 | 19.89 | 19.89 | -0.18 (-0.90%) | 7,280,371 |
| 28 Apr 2023 | CNY | 20.76 | 20.98 | 20 | 20.07 | 20.07 | -0.75 (-3.60%) | 9,386,225 |
| 27 Apr 2023 | CNY | 21.13 | 21.2 | 20.43 | 20.82 | 20.82 | -0.33 (-1.56%) | 13,935,499 |
| 26 Apr 2023 | CNY | 19.48 | 21.47 | 19.47 | 21.15 | 21.15 | +1.62 (+8.29%) | 18,402,249 |
| 25 Apr 2023 | CNY | 20.12 | 20.18 | 19.21 | 19.53 | 19.53 | -0.5 (-2.50%) | 6,488,371 |
| 24 Apr 2023 | CNY | 20.23 | 20.41 | 19.79 | 20.03 | 20.03 | -0.21 (-1.04%) | 6,291,900 |
| 21 Apr 2023 | CNY | 20.6 | 20.7 | 20.15 | 20.24 | 20.24 | -0.42 (-2.03%) | 7,299,552 |
| 20 Apr 2023 | CNY | 21.17 | 21.3 | 20.35 | 20.66 | 20.66 | -0.59 (-2.78%) | 8,565,306 |
| 19 Apr 2023 | CNY | 21.36 | 21.6 | 21.18 | 21.25 | 21.25 | -0.22 (-1.02%) | 4,123,180 |
| 18 Apr 2023 | CNY | 21.09 | 21.65 | 21.03 | 21.47 | 21.47 | +0.36 (+1.71%) | 6,905,166 |
| 17 Apr 2023 | CNY | 21.02 | 21.56 | 20.91 | 21.11 | 21.11 | +0.05 (+0.24%) | 5,527,698 |
| 14 Apr 2023 | CNY | 20.81 | 21.24 | 20.65 | 21.06 | 21.06 | +0.38 (+1.84%) | 4,883,207 |
| 13 Apr 2023 | CNY | 21.07 | 21.25 | 20.44 | 20.68 | 20.68 | -0.52 (-2.45%) | 8,624,674 |
| 12 Apr 2023 | CNY | 21.43 | 21.59 | 21.1 | 21.2 | 21.2 | -0.27 (-1.26%) | 5,527,243 |
| 11 Apr 2023 | CNY | 21.56 | 21.67 | 21.35 | 21.47 | 21.47 | -0.09 (-0.42%) | 4,076,926 |
| 10 Apr 2023 | CNY | 21.51 | 21.72 | 21.16 | 21.56 | 21.56 | +0.06 (+0.28%) | 9,522,108 |
| 7 Apr 2023 | CNY | 21.31 | 21.56 | 21.07 | 21.5 | 21.5 | +0.18 (+0.84%) | 7,738,833 |
| 6 Apr 2023 | CNY | 20.99 | 21.47 | 20.6 | 21.32 | 21.32 | +0.3 (+1.43%) | 7,580,554 |
| 4 Apr 2023 | CNY | 22.11 | 22.11 | 20.74 | 21.02 | 21.02 | -1.17 (-5.27%) | 20,529,600 |
