| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 17.01 | 17.38 | 16.56 | 17.08 | 17.08 | -0.09 (-0.52%) | 29,663,261 |
| 17 May 2023 | CNY | 16.47 | 17.36 | 16.33 | 17.17 | 17.17 | +0.64 (+3.87%) | 35,370,832 |
| 16 May 2023 | CNY | 17.15 | 17.19 | 16.25 | 16.53 | 16.53 | -0.57 (-3.33%) | 32,808,467 |
| 15 May 2023 | CNY | 17.51 | 17.75 | 16.5 | 17.1 | 17.1 | -0.72 (-4.04%) | 41,095,011 |
| 12 May 2023 | CNY | 18.7 | 18.96 | 17.82 | 17.82 | 17.82 | -1.98 (-10%) | 47,183,779 |
| 11 May 2023 | CNY | 20.85 | 20.9 | 19.8 | 19.8 | 19.8 | -2.2 (-10.00%) | 31,727,093 |
| 10 May 2023 | CNY | 21.55 | 22.93 | 20.8 | 22 | 22 | +0.48 (+2.23%) | 81,531,753 |
| 9 May 2023 | CNY | 19.46 | 21.52 | 19.21 | 21.52 | 21.52 | +1.96 (+10.02%) | 61,597,375 |
| 8 May 2023 | CNY | 20.4 | 21.11 | 19.2 | 19.56 | 19.56 | -0.33 (-1.66%) | 61,929,480 |
| 5 May 2023 | CNY | 18.54 | 20.19 | 18.54 | 19.89 | 19.89 | +1.35 (+7.28%) | 48,218,799 |
| 4 May 2023 | CNY | 18.88 | 18.97 | 18.18 | 18.54 | 18.54 | -0.45 (-2.37%) | 26,888,782 |
| 28 Apr 2023 | CNY | 18.3 | 19.1 | 17.96 | 18.99 | 18.99 | +0.82 (+4.51%) | 29,446,976 |
| 27 Apr 2023 | CNY | 17.63 | 18.9 | 17.63 | 18.17 | 18.17 | +0.42 (+2.37%) | 29,512,372 |
| 26 Apr 2023 | CNY | 17.06 | 18.1 | 16.78 | 17.75 | 17.75 | -0.09 (-0.50%) | 32,777,158 |
| 25 Apr 2023 | CNY | 18.94 | 19.17 | 17.84 | 17.84 | 17.84 | -1.98 (-9.99%) | 27,306,126 |
| 24 Apr 2023 | CNY | 18.66 | 20.28 | 18.39 | 19.82 | 19.82 | +1.23 (+6.62%) | 40,464,130 |
| 21 Apr 2023 | CNY | 18.2 | 19.2 | 18.11 | 18.59 | 18.59 | +0.13 (+0.70%) | 36,329,782 |
| 20 Apr 2023 | CNY | 17.65 | 18.82 | 17.2 | 18.46 | 18.46 | +0.49 (+2.73%) | 40,102,187 |
| 19 Apr 2023 | CNY | 18 | 18.53 | 17.77 | 17.97 | 17.97 | +0.17 (+0.96%) | 33,200,005 |
| 18 Apr 2023 | CNY | 17.69 | 17.97 | 17.3 | 17.8 | 17.8 | -0.2 (-1.11%) | 27,467,268 |
| 17 Apr 2023 | CNY | 18.32 | 19.33 | 17.66 | 18 | 18 | -0.3 (-1.64%) | 41,582,956 |
| 14 Apr 2023 | CNY | 17.77 | 18.82 | 17.46 | 18.3 | 18.3 | +0.61 (+3.45%) | 33,481,695 |
| 13 Apr 2023 | CNY | 17.61 | 18.15 | 17.4 | 17.69 | 17.69 | +0.08 (+0.45%) | 22,568,747 |
| 12 Apr 2023 | CNY | 17.13 | 18.46 | 17.05 | 17.61 | 17.61 | +0.31 (+1.79%) | 33,328,240 |
| 11 Apr 2023 | CNY | 16.87 | 17.67 | 16.75 | 17.3 | 17.3 | +0.39 (+2.31%) | 31,029,251 |
| 10 Apr 2023 | CNY | 15.75 | 17.47 | 15.75 | 16.91 | 16.91 | +1.03 (+6.49%) | 33,746,988 |
| 7 Apr 2023 | CNY | 15.8 | 16.15 | 15.67 | 15.88 | 15.88 | -0.09 (-0.56%) | 13,256,415 |
| 6 Apr 2023 | CNY | 15.89 | 16.16 | 15.55 | 15.97 | 15.97 | +0.13 (+0.82%) | 23,729,996 |
| 4 Apr 2023 | CNY | 15.19 | 15.91 | 15.11 | 15.84 | 15.84 | +0.63 (+4.14%) | 27,566,808 |
| 3 Apr 2023 | CNY | 14.9 | 15.25 | 14.85 | 15.21 | 15.21 | +0.28 (+1.88%) | 13,443,607 |
