| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 19.56 | 19.64 | 19.09 | 19.12 | 19.12 | -0.43 (-2.20%) | 2,245,005 |
| 17 May 2023 | CNY | 19.35 | 19.55 | 19.2 | 19.55 | 19.55 | +0.17 (+0.88%) | 2,011,414 |
| 16 May 2023 | CNY | 19.27 | 19.5 | 19.22 | 19.38 | 19.38 | +0.12 (+0.62%) | 2,483,258 |
| 15 May 2023 | CNY | 18.88 | 19.35 | 18.88 | 19.26 | 19.26 | +0.31 (+1.64%) | 2,051,106 |
| 12 May 2023 | CNY | 18.87 | 19.2 | 18.76 | 18.95 | 18.95 | +0.05 (+0.26%) | 2,043,600 |
| 11 May 2023 | CNY | 18.79 | 18.95 | 18.66 | 18.9 | 18.9 | +0.18 (+0.96%) | 1,534,110 |
| 10 May 2023 | CNY | 18.41 | 18.75 | 18.38 | 18.72 | 18.72 | +0.18 (+0.97%) | 1,304,920 |
| 9 May 2023 | CNY | 18.8 | 18.83 | 18.42 | 18.54 | 18.54 | -0.3 (-1.59%) | 2,524,130 |
| 8 May 2023 | CNY | 19.01 | 19.17 | 18.82 | 18.84 | 18.84 | -0.11 (-0.58%) | 1,397,550 |
| 5 May 2023 | CNY | 19.18 | 19.24 | 18.85 | 18.95 | 18.95 | -0.23 (-1.20%) | 1,896,360 |
| 4 May 2023 | CNY | 18.7 | 19.22 | 18.7 | 19.18 | 19.18 | +0.32 (+1.70%) | 2,546,775 |
| 28 Apr 2023 | CNY | 18.83 | 18.91 | 18.53 | 18.86 | 18.86 | 0.0 (0.0%) | 2,148,100 |
| 27 Apr 2023 | CNY | 18.4 | 19.05 | 18.22 | 18.86 | 18.86 | +0.65 (+3.57%) | 2,931,010 |
| 26 Apr 2023 | CNY | 18.07 | 18.47 | 17.98 | 18.21 | 18.21 | +0.18 (+1.00%) | 2,155,400 |
| 25 Apr 2023 | CNY | 18.54 | 18.63 | 17.77 | 18.03 | 18.03 | -0.52 (-2.80%) | 3,730,359 |
| 24 Apr 2023 | CNY | 18.4 | 18.92 | 18.32 | 18.55 | 18.55 | +0.21 (+1.15%) | 2,566,600 |
| 21 Apr 2023 | CNY | 18.71 | 18.92 | 18.3 | 18.34 | 18.34 | -0.36 (-1.93%) | 2,275,570 |
| 20 Apr 2023 | CNY | 19.06 | 19.18 | 18.58 | 18.7 | 18.7 | -0.39 (-2.04%) | 2,497,650 |
| 19 Apr 2023 | CNY | 19.23 | 19.23 | 18.9 | 19.09 | 19.09 | -0.05 (-0.26%) | 2,130,454 |
| 18 Apr 2023 | CNY | 19.45 | 19.48 | 19.03 | 19.14 | 19.14 | -0.35 (-1.80%) | 3,231,894 |
| 17 Apr 2023 | CNY | 19.58 | 19.61 | 19.35 | 19.49 | 19.49 | -0.08 (-0.41%) | 2,531,190 |
| 14 Apr 2023 | CNY | 19.54 | 19.8 | 19.38 | 19.57 | 19.57 | +0.15 (+0.77%) | 3,444,671 |
| 13 Apr 2023 | CNY | 19.4 | 19.8 | 19.26 | 19.42 | 19.42 | +0.04 (+0.21%) | 3,042,730 |
| 12 Apr 2023 | CNY | 19.39 | 19.52 | 19.2 | 19.38 | 19.38 | +0.08 (+0.41%) | 2,658,092 |
| 11 Apr 2023 | CNY | 19.36 | 19.52 | 19.12 | 19.3 | 19.3 | -0.16 (-0.82%) | 3,086,280 |
| 10 Apr 2023 | CNY | 19.21 | 19.85 | 19.04 | 19.46 | 19.46 | +0.35 (+1.83%) | 5,866,391 |
| 7 Apr 2023 | CNY | 18.8 | 19.42 | 18.8 | 19.11 | 19.11 | +0.31 (+1.65%) | 5,972,630 |
| 6 Apr 2023 | CNY | 18.58 | 18.9 | 18.43 | 18.8 | 18.8 | +0.23 (+1.24%) | 2,664,887 |
| 4 Apr 2023 | CNY | 18.67 | 18.79 | 18.37 | 18.57 | 18.57 | -0.07 (-0.38%) | 2,063,765 |
| 3 Apr 2023 | CNY | 18.73 | 18.85 | 18.56 | 18.64 | 18.64 | -0.08 (-0.43%) | 1,855,570 |
