| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 21.07 | 21.55 | 20.87 | 21.44 | 21.44 | +0.49 (+2.34%) | 3,096,931 |
| 17 May 2023 | CNY | 20.43 | 21.12 | 20.3 | 20.95 | 20.95 | +0.52 (+2.55%) | 2,081,456 |
| 16 May 2023 | CNY | 20.2 | 20.49 | 20 | 20.43 | 20.43 | +0.23 (+1.14%) | 1,629,132 |
| 15 May 2023 | CNY | 19.97 | 20.23 | 19.72 | 20.2 | 20.2 | +0.35 (+1.76%) | 1,579,700 |
| 12 May 2023 | CNY | 20.12 | 20.33 | 19.58 | 19.85 | 19.85 | -0.37 (-1.83%) | 1,397,719 |
| 11 May 2023 | CNY | 20.17 | 20.37 | 20.08 | 20.22 | 20.22 | +0.05 (+0.25%) | 1,176,300 |
| 10 May 2023 | CNY | 19.98 | 20.53 | 19.91 | 20.17 | 20.17 | +0.06 (+0.30%) | 1,552,214 |
| 9 May 2023 | CNY | 20 | 20.75 | 19.82 | 20.11 | 20.11 | -0.03 (-0.15%) | 2,526,247 |
| 8 May 2023 | CNY | 19.64 | 20.2 | 19.64 | 20.14 | 20.14 | +0.5 (+2.55%) | 2,045,840 |
| 5 May 2023 | CNY | 20 | 20.07 | 19.32 | 19.64 | 19.64 | -0.31 (-1.55%) | 2,112,823 |
| 4 May 2023 | CNY | 20.26 | 20.29 | 19.83 | 19.95 | 19.95 | -0.31 (-1.53%) | 2,117,383 |
| 28 Apr 2023 | CNY | 20.01 | 20.45 | 20.01 | 20.26 | 20.26 | +0.05 (+0.25%) | 2,153,847 |
| 27 Apr 2023 | CNY | 20 | 20.45 | 19.71 | 20.21 | 20.21 | +0.21 (+1.05%) | 1,791,278 |
| 26 Apr 2023 | CNY | 20.03 | 20.14 | 19.53 | 20 | 20 | -0.08 (-0.40%) | 2,574,277 |
| 25 Apr 2023 | CNY | 20.47 | 20.72 | 19.96 | 20.08 | 20.08 | -0.56 (-2.71%) | 2,551,517 |
| 24 Apr 2023 | CNY | 20.17 | 20.9 | 20.04 | 20.64 | 20.64 | +0.5 (+2.48%) | 3,230,617 |
| 21 Apr 2023 | CNY | 21.62 | 21.62 | 20.07 | 20.14 | 20.14 | -1.31 (-6.11%) | 4,649,185 |
| 20 Apr 2023 | CNY | 21.29 | 21.65 | 21.21 | 21.45 | 21.45 | -0.03 (-0.14%) | 3,041,626 |
| 19 Apr 2023 | CNY | 21.8 | 21.84 | 21.3 | 21.48 | 21.48 | -0.32 (-1.47%) | 2,755,735 |
| 18 Apr 2023 | CNY | 21.69 | 22.16 | 21.32 | 21.8 | 21.8 | +0.16 (+0.74%) | 2,813,282 |
| 17 Apr 2023 | CNY | 21.76 | 21.99 | 21.56 | 21.64 | 21.64 | -0.17 (-0.78%) | 2,227,117 |
| 14 Apr 2023 | CNY | 21.32 | 21.99 | 20.65 | 21.81 | 21.81 | +0.63 (+2.97%) | 4,426,992 |
| 13 Apr 2023 | CNY | 21.89 | 21.9 | 21.12 | 21.18 | 21.18 | -0.6 (-2.75%) | 2,776,762 |
| 12 Apr 2023 | CNY | 21.4 | 21.79 | 21.24 | 21.78 | 21.78 | +0.54 (+2.54%) | 2,460,354 |
| 11 Apr 2023 | CNY | 21.4 | 21.54 | 21.08 | 21.24 | 21.24 | -0.16 (-0.75%) | 2,328,527 |
| 10 Apr 2023 | CNY | 21.37 | 21.94 | 21.25 | 21.4 | 21.4 | +0.03 (+0.14%) | 4,394,051 |
| 7 Apr 2023 | CNY | 21.83 | 21.83 | 21.18 | 21.37 | 21.37 | -0.11 (-0.51%) | 2,054,560 |
| 6 Apr 2023 | CNY | 21.02 | 21.73 | 21.02 | 21.48 | 21.48 | +0.23 (+1.08%) | 2,375,141 |
| 4 Apr 2023 | CNY | 22.18 | 22.18 | 21.01 | 21.25 | 21.25 | -0.87 (-3.93%) | 4,266,740 |
| 3 Apr 2023 | CNY | 21.72 | 22.26 | 21.72 | 22.12 | 22.12 | +0.21 (+0.96%) | 2,794,926 |
