| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.42 | 22.65 | 21.25 | 21.26 | 21.26 | -0.33 (-1.53%) | 47,126,578 |
| 23 May 2023 | CNY | 20.6 | 22.18 | 20.59 | 21.59 | 21.59 | +0.77 (+3.70%) | 43,467,757 |
| 22 May 2023 | CNY | 21.11 | 21.21 | 20.5 | 20.82 | 20.82 | -0.36 (-1.70%) | 24,692,742 |
| 19 May 2023 | CNY | 20.63 | 21.67 | 20.6 | 21.18 | 21.18 | +0.18 (+0.86%) | 44,535,317 |
| 18 May 2023 | CNY | 19.58 | 21.22 | 19.51 | 21 | 21 | +1.24 (+6.28%) | 45,005,191 |
| 17 May 2023 | CNY | 19.4 | 20.05 | 19.17 | 19.76 | 19.76 | +0.24 (+1.23%) | 28,319,134 |
| 16 May 2023 | CNY | 20.01 | 20.2 | 19.42 | 19.52 | 19.52 | -0.73 (-3.60%) | 29,755,816 |
| 15 May 2023 | CNY | 19.63 | 20.64 | 19.34 | 20.25 | 20.25 | +0.57 (+2.90%) | 36,488,653 |
| 12 May 2023 | CNY | 20.62 | 21.63 | 19.6 | 19.68 | 19.68 | -1.01 (-4.88%) | 42,806,223 |
| 11 May 2023 | CNY | 21.1 | 21.45 | 20.35 | 20.69 | 20.69 | -0.71 (-3.32%) | 32,711,198 |
| 10 May 2023 | CNY | 20.98 | 21.67 | 20.47 | 21.4 | 21.4 | +0.27 (+1.28%) | 39,990,040 |
| 9 May 2023 | CNY | 21.56 | 21.99 | 21.09 | 21.13 | 21.13 | -0.99 (-4.48%) | 50,347,016 |
| 8 May 2023 | CNY | 19.49 | 22.65 | 19.28 | 22.12 | 22.12 | +2.64 (+13.55%) | 76,718,377 |
| 5 May 2023 | CNY | 20.3 | 21.2 | 19.17 | 19.48 | 19.48 | -1.27 (-6.12%) | 47,573,872 |
| 4 May 2023 | CNY | 19.96 | 21.26 | 19.82 | 20.75 | 20.75 | +0.49 (+2.42%) | 52,691,133 |
| 28 Apr 2023 | CNY | 19.91 | 20.6 | 19.45 | 20.26 | 20.26 | +0.18 (+0.90%) | 50,106,721 |
| 27 Apr 2023 | CNY | 18.88 | 20.87 | 18.88 | 20.08 | 20.08 | +1.43 (+7.67%) | 57,325,095 |
| 26 Apr 2023 | CNY | 19.3 | 19.66 | 18.21 | 18.65 | 18.65 | -0.47 (-2.46%) | 40,642,488 |
| 25 Apr 2023 | CNY | 17.27 | 20.28 | 17.23 | 19.12 | 19.12 | +1.79 (+10.33%) | 58,496,472 |
| 24 Apr 2023 | CNY | 17.8 | 17.97 | 17.16 | 17.33 | 17.33 | -0.45 (-2.53%) | 20,375,670 |
| 21 Apr 2023 | CNY | 18.63 | 18.98 | 17.7 | 17.78 | 17.78 | -1.07 (-5.68%) | 39,233,502 |
| 20 Apr 2023 | CNY | 16.57 | 19.29 | 16.42 | 18.85 | 18.85 | +1.49 (+8.58%) | 66,330,221 |
| 19 Apr 2023 | CNY | 17.21 | 17.79 | 17.17 | 17.36 | 17.36 | +0.12 (+0.70%) | 15,482,815 |
| 18 Apr 2023 | CNY | 17.35 | 17.4 | 16.95 | 17.24 | 17.24 | -0.21 (-1.20%) | 16,258,096 |
| 17 Apr 2023 | CNY | 18.1 | 18.18 | 17.4 | 17.45 | 17.45 | -0.84 (-4.59%) | 24,160,254 |
| 14 Apr 2023 | CNY | 18 | 18.3 | 17.46 | 18.29 | 18.29 | +0.43 (+2.41%) | 23,153,507 |
| 13 Apr 2023 | CNY | 18.6 | 18.6 | 17.84 | 17.86 | 17.86 | -0.89 (-4.75%) | 27,944,757 |
| 12 Apr 2023 | CNY | 18.56 | 18.9 | 18.41 | 18.75 | 18.75 | -0.03 (-0.16%) | 21,490,227 |
| 11 Apr 2023 | CNY | 18.49 | 19.3 | 18.28 | 18.78 | 18.78 | +0.29 (+1.57%) | 28,960,439 |
| 10 Apr 2023 | CNY | 19.19 | 19.46 | 18.44 | 18.49 | 18.49 | -0.56 (-2.94%) | 34,790,024 |
