| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.43 | 21.96 | 20.81 | 21.6 | 21.6 | -0.15 (-0.69%) | 2,910,993 |
| 23 May 2023 | CNY | 21.05 | 22 | 20.75 | 21.75 | 21.75 | +0.94 (+4.52%) | 4,608,107 |
| 22 May 2023 | CNY | 20.6 | 21.05 | 20.6 | 20.81 | 20.81 | +0.05 (+0.24%) | 1,962,940 |
| 19 May 2023 | CNY | 20.65 | 21.06 | 20.5 | 20.76 | 20.76 | +0.03 (+0.14%) | 2,046,142 |
| 18 May 2023 | CNY | 21.36 | 21.43 | 20.5 | 20.73 | 20.73 | -0.57 (-2.68%) | 3,107,744 |
| 17 May 2023 | CNY | 21 | 21.32 | 20.53 | 21.3 | 21.3 | +0.23 (+1.09%) | 3,035,162 |
| 16 May 2023 | CNY | 20.15 | 22.1 | 20.14 | 21.07 | 21.07 | +0.49 (+2.38%) | 4,738,600 |
| 15 May 2023 | CNY | 20.01 | 20.89 | 19.74 | 20.58 | 20.58 | +0.33 (+1.63%) | 2,954,111 |
| 12 May 2023 | CNY | 19.89 | 20.79 | 19.56 | 20.25 | 20.25 | +0.5 (+2.53%) | 3,808,600 |
| 11 May 2023 | CNY | 19.51 | 20.21 | 19.42 | 19.75 | 19.75 | +0.16 (+0.82%) | 2,814,700 |
| 10 May 2023 | CNY | 19.18 | 19.73 | 18.66 | 19.59 | 19.59 | +0.31 (+1.61%) | 4,998,940 |
| 9 May 2023 | CNY | 19.86 | 19.9 | 19.15 | 19.28 | 19.28 | -0.82 (-4.08%) | 4,411,620 |
| 8 May 2023 | CNY | 21.07 | 21.3 | 19.9 | 20.1 | 20.1 | -0.71 (-3.41%) | 5,108,619 |
| 5 May 2023 | CNY | 20.79 | 21.12 | 20 | 20.81 | 20.81 | -0.14 (-0.67%) | 6,141,700 |
| 4 May 2023 | CNY | 19.75 | 21.5 | 19.71 | 20.95 | 20.95 | +1 (+5.01%) | 8,777,773 |
| 28 Apr 2023 | CNY | 20.01 | 20.28 | 19.53 | 19.95 | 19.95 | -0.25 (-1.24%) | 4,041,573 |
| 27 Apr 2023 | CNY | 19.4 | 20.58 | 19.33 | 20.2 | 20.2 | +0.62 (+3.17%) | 8,124,293 |
| 26 Apr 2023 | CNY | 19.62 | 20.46 | 19.35 | 19.58 | 19.58 | -0.14 (-0.71%) | 5,769,893 |
| 25 Apr 2023 | CNY | 19.8 | 20.11 | 19.18 | 19.72 | 19.72 | -0.19 (-0.95%) | 6,706,605 |
| 24 Apr 2023 | CNY | 20.2 | 20.88 | 19.38 | 19.91 | 19.91 | -0.19 (-0.95%) | 12,867,013 |
| 21 Apr 2023 | CNY | 21 | 21 | 19.12 | 20.1 | 20.1 | +1.15 (+6.07%) | 20,591,645 |
| 20 Apr 2023 | CNY | 19.29 | 19.29 | 18.55 | 18.95 | 18.95 | -0.29 (-1.51%) | 4,971,138 |
| 19 Apr 2023 | CNY | 18.82 | 19.33 | 18.59 | 19.24 | 19.24 | +0.34 (+1.80%) | 5,305,602 |
| 18 Apr 2023 | CNY | 19.05 | 19.18 | 18.6 | 18.9 | 18.9 | -0.28 (-1.46%) | 3,853,642 |
| 17 Apr 2023 | CNY | 18.77 | 19.76 | 18.63 | 19.18 | 19.18 | +0.54 (+2.90%) | 10,261,422 |
| 14 Apr 2023 | CNY | 18 | 18.8 | 17.85 | 18.64 | 18.64 | +0.86 (+4.84%) | 8,668,600 |
| 13 Apr 2023 | CNY | 16.86 | 17.82 | 16.71 | 17.78 | 17.78 | +0.9 (+5.33%) | 5,858,712 |
| 12 Apr 2023 | CNY | 16.8 | 17.25 | 16.68 | 16.88 | 16.88 | +0.13 (+0.78%) | 4,447,100 |
| 11 Apr 2023 | CNY | 17.2 | 17.28 | 16.62 | 16.75 | 16.75 | -0.35 (-2.05%) | 3,655,000 |
| 10 Apr 2023 | CNY | 17.67 | 17.67 | 16.79 | 17.1 | 17.1 | -0.58 (-3.28%) | 5,714,599 |
