| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 18.5 | 18.9286 | 18.2714 | 18.5 | 18.5 | -0.571 (-3.00%) | 41,395,571 |
| 24 May 2023 | CNY | 18.3071 | 19.6357 | 17.7857 | 19.0714 | 19.0714 | +0.95 (+5.24%) | 77,914,131 |
| 23 May 2023 | CNY | 16.5786 | 18.1214 | 16.5286 | 18.1214 | 18.1214 | +1.65 (+10.02%) | 56,482,399 |
| 22 May 2023 | CNY | 16.6286 | 16.9143 | 16.2929 | 16.4714 | 16.4714 | -0.25 (-1.50%) | 18,592,770 |
| 19 May 2023 | CNY | 16.7143 | 17.2786 | 16.7071 | 16.7214 | 16.7214 | -6.739 (-28.72%) | 28,723,251 |
| 18 May 2023 | CNY | 23.5 | 23.78 | 23.28 | 23.46 | 23.46 | -0.11 (-0.47%) | 14,637,880 |
| 17 May 2023 | CNY | 23.5 | 23.8 | 23.22 | 23.57 | 23.57 | -0.37 (-1.55%) | 20,237,585 |
| 16 May 2023 | CNY | 22.19 | 24.3 | 22.09 | 23.94 | 23.94 | +1.54 (+6.87%) | 30,763,700 |
| 15 May 2023 | CNY | 22.9 | 22.9 | 21.89 | 22.4 | 22.4 | -0.5 (-2.18%) | 15,584,458 |
| 12 May 2023 | CNY | 21.42 | 22.93 | 21.16 | 22.9 | 22.9 | +1.46 (+6.81%) | 22,940,869 |
| 11 May 2023 | CNY | 21.9 | 22.01 | 21.39 | 21.44 | 21.44 | -0.49 (-2.23%) | 9,940,756 |
| 10 May 2023 | CNY | 21.76 | 21.99 | 21.38 | 21.93 | 21.93 | +0.33 (+1.53%) | 9,801,412 |
| 9 May 2023 | CNY | 22.25 | 22.36 | 21.55 | 21.6 | 21.6 | -0.7 (-3.14%) | 14,754,040 |
| 8 May 2023 | CNY | 23.09 | 23.65 | 22.06 | 22.3 | 22.3 | -0.9 (-3.88%) | 18,680,314 |
| 5 May 2023 | CNY | 24.06 | 24.48 | 22.8 | 23.2 | 23.2 | -0.93 (-3.85%) | 20,713,950 |
| 4 May 2023 | CNY | 23.79 | 24.79 | 23.66 | 24.13 | 24.13 | -0.03 (-0.12%) | 24,203,025 |
| 28 Apr 2023 | CNY | 23.96 | 24.31 | 23.39 | 24.16 | 24.16 | -0.24 (-0.98%) | 26,495,127 |
| 27 Apr 2023 | CNY | 22.4 | 24.51 | 22.32 | 24.4 | 24.4 | +1.48 (+6.46%) | 36,669,473 |
| 26 Apr 2023 | CNY | 21.39 | 23.1 | 21.3 | 22.92 | 22.92 | +1.64 (+7.71%) | 26,197,212 |
| 25 Apr 2023 | CNY | 22.6 | 22.62 | 21.1 | 21.28 | 21.28 | -1.82 (-7.88%) | 19,271,706 |
| 24 Apr 2023 | CNY | 22.48 | 23.43 | 22.34 | 23.1 | 23.1 | +0.85 (+3.82%) | 30,548,534 |
| 21 Apr 2023 | CNY | 21.08 | 22.8 | 21.01 | 22.25 | 22.25 | +1.07 (+5.05%) | 26,085,815 |
| 20 Apr 2023 | CNY | 21.45 | 21.45 | 21.05 | 21.18 | 21.18 | -0.26 (-1.21%) | 7,461,596 |
| 19 Apr 2023 | CNY | 21.96 | 22 | 21.36 | 21.44 | 21.44 | -0.44 (-2.01%) | 9,128,900 |
| 18 Apr 2023 | CNY | 22.06 | 22.27 | 21.64 | 21.88 | 21.88 | -0.14 (-0.64%) | 8,550,676 |
| 17 Apr 2023 | CNY | 22.09 | 22.1 | 21.65 | 22.02 | 22.02 | -0.1 (-0.45%) | 7,816,916 |
| 14 Apr 2023 | CNY | 22.06 | 22.52 | 22.01 | 22.12 | 22.12 | +0.08 (+0.36%) | 9,314,010 |
| 13 Apr 2023 | CNY | 22.08 | 22.43 | 21.62 | 22.04 | 22.04 | -0.18 (-0.81%) | 10,603,606 |
| 12 Apr 2023 | CNY | 22.16 | 22.51 | 21.97 | 22.22 | 22.22 | +0.08 (+0.36%) | 9,049,212 |
| 11 Apr 2023 | CNY | 22.18 | 22.39 | 21.88 | 22.14 | 22.14 | +0.12 (+0.54%) | 8,921,434 |
