| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 18.36 | 21 | 18.24 | 19.55 | 19.55 | +1.55 (+8.61%) | 38,624,949 |
| 22 May 2023 | CNY | 18.25 | 18.32 | 17.84 | 18 | 18 | -0.19 (-1.04%) | 8,249,225 |
| 19 May 2023 | CNY | 18.05 | 18.28 | 17.86 | 18.19 | 18.19 | -0.08 (-0.44%) | 9,804,756 |
| 18 May 2023 | CNY | 17.95 | 18.45 | 17.8 | 18.27 | 18.27 | 0.0 (0.0%) | 14,502,043 |
| 17 May 2023 | CNY | 17.58 | 18.7 | 17.58 | 18.27 | 18.27 | +0.82 (+4.70%) | 19,351,042 |
| 16 May 2023 | CNY | 17.91 | 18.04 | 17.31 | 17.45 | 17.45 | -0.54 (-3.00%) | 12,225,084 |
| 15 May 2023 | CNY | 18.25 | 18.44 | 17.57 | 17.99 | 17.99 | -0.45 (-2.44%) | 14,917,970 |
| 12 May 2023 | CNY | 20 | 20 | 18.41 | 18.44 | 18.44 | -1.67 (-8.30%) | 24,742,383 |
| 11 May 2023 | CNY | 20.02 | 20.59 | 19.87 | 20.11 | 20.11 | -0.66 (-3.18%) | 20,342,908 |
| 10 May 2023 | CNY | 21.21 | 21.9 | 20.5 | 20.77 | 20.77 | +0.35 (+1.71%) | 24,599,174 |
| 9 May 2023 | CNY | 20.66 | 21 | 20.28 | 20.42 | 20.42 | -0.35 (-1.69%) | 14,955,198 |
| 8 May 2023 | CNY | 20.67 | 20.97 | 20.2 | 20.77 | 20.77 | +0.03 (+0.14%) | 14,551,620 |
| 5 May 2023 | CNY | 21.3 | 21.43 | 20.51 | 20.74 | 20.74 | -0.79 (-3.67%) | 18,578,883 |
| 4 May 2023 | CNY | 21.07 | 21.66 | 20.63 | 21.53 | 21.53 | +0.3 (+1.41%) | 23,568,631 |
| 28 Apr 2023 | CNY | 19.6 | 21.38 | 19.6 | 21.23 | 21.23 | +1.58 (+8.04%) | 30,744,218 |
| 27 Apr 2023 | CNY | 21.15 | 21.19 | 19.2 | 19.65 | 19.65 | -1.35 (-6.43%) | 25,940,114 |
| 26 Apr 2023 | CNY | 21.52 | 22.5 | 20.51 | 21 | 21 | -1.09 (-4.93%) | 31,631,894 |
| 25 Apr 2023 | CNY | 21.02 | 23.18 | 21 | 22.09 | 22.09 | +0.85 (+4.00%) | 35,458,047 |
| 24 Apr 2023 | CNY | 20.67 | 21.94 | 20.4 | 21.24 | 21.24 | -0.34 (-1.58%) | 24,194,420 |
| 21 Apr 2023 | CNY | 22.42 | 23.49 | 21.58 | 21.58 | 21.58 | -0.33 (-1.51%) | 35,003,084 |
| 20 Apr 2023 | CNY | 21.5 | 22 | 21.21 | 21.91 | 21.91 | +0.38 (+1.76%) | 19,282,473 |
| 19 Apr 2023 | CNY | 21.65 | 22.2 | 21.5 | 21.53 | 21.53 | -0.21 (-0.97%) | 18,980,285 |
| 18 Apr 2023 | CNY | 22.18 | 22.2 | 21.23 | 21.74 | 21.74 | -0.51 (-2.29%) | 21,910,622 |
| 17 Apr 2023 | CNY | 22.96 | 23.1 | 22.03 | 22.25 | 22.25 | -1.05 (-4.51%) | 24,382,290 |
| 14 Apr 2023 | CNY | 23.65 | 24.17 | 22.52 | 23.3 | 23.3 | -0.32 (-1.35%) | 29,605,115 |
| 13 Apr 2023 | CNY | 24.08 | 24.78 | 23.52 | 23.62 | 23.62 | -0.29 (-1.21%) | 47,630,001 |
| 12 Apr 2023 | CNY | 23.05 | 24.24 | 22.8 | 23.91 | 23.91 | +0.92 (+4.00%) | 41,030,212 |
| 11 Apr 2023 | CNY | 21.88 | 23.78 | 21.88 | 22.99 | 22.99 | +1.09 (+4.98%) | 40,461,911 |
| 10 Apr 2023 | CNY | 23.33 | 23.34 | 21.73 | 21.9 | 21.9 | -1.58 (-6.73%) | 36,330,506 |
| 7 Apr 2023 | CNY | 22.2 | 24.03 | 21.79 | 23.48 | 23.48 | +1.47 (+6.68%) | 48,284,768 |
