| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 24.11 | 25.17 | 24 | 24.49 | 24.49 | +0.39 (+1.62%) | 7,688,898 |
| 17 May 2023 | CNY | 22.91 | 24.23 | 22.91 | 24.1 | 24.1 | +0.55 (+2.34%) | 7,269,328 |
| 16 May 2023 | CNY | 24.98 | 25.75 | 23.29 | 23.55 | 23.55 | -1.42 (-5.69%) | 11,222,711 |
| 15 May 2023 | CNY | 26.5 | 27.02 | 24.2 | 24.97 | 24.97 | -1.65 (-6.20%) | 14,048,938 |
| 12 May 2023 | CNY | 24.8 | 27.98 | 24.8 | 26.62 | 26.62 | +1.77 (+7.12%) | 17,334,791 |
| 11 May 2023 | CNY | 25.66 | 26.5 | 24.5 | 24.85 | 24.85 | -1.3 (-4.97%) | 13,037,073 |
| 10 May 2023 | CNY | 25.23 | 27.27 | 24.39 | 26.15 | 26.15 | +0.88 (+3.48%) | 15,726,259 |
| 9 May 2023 | CNY | 24.41 | 26.74 | 24.41 | 25.27 | 25.27 | +0.86 (+3.52%) | 17,436,446 |
| 8 May 2023 | CNY | 22 | 25.1 | 21.95 | 24.41 | 24.41 | +2.44 (+11.11%) | 13,440,782 |
| 5 May 2023 | CNY | 21.89 | 22.35 | 21.48 | 21.97 | 21.97 | -0.13 (-0.59%) | 5,886,890 |
| 4 May 2023 | CNY | 20.71 | 22.98 | 20.61 | 22.1 | 22.1 | +1.7 (+8.33%) | 10,397,512 |
| 28 Apr 2023 | CNY | 19.37 | 20.72 | 19.37 | 20.4 | 20.4 | +0.8 (+4.08%) | 5,381,228 |
| 27 Apr 2023 | CNY | 20.2 | 20.75 | 19.4 | 19.6 | 19.6 | -1.18 (-5.68%) | 8,400,474 |
| 26 Apr 2023 | CNY | 21.45 | 22.35 | 20.41 | 20.78 | 20.78 | -0.62 (-2.90%) | 6,940,994 |
| 25 Apr 2023 | CNY | 22.57 | 22.57 | 21.3 | 21.4 | 21.4 | -1.1 (-4.89%) | 5,821,830 |
| 24 Apr 2023 | CNY | 21.7 | 23.1 | 21.7 | 22.5 | 22.5 | +0.5 (+2.27%) | 6,548,537 |
| 21 Apr 2023 | CNY | 22.8 | 23.18 | 21.7 | 22 | 22 | -0.91 (-3.97%) | 8,490,127 |
| 20 Apr 2023 | CNY | 23.48 | 23.6 | 22.66 | 22.91 | 22.91 | -0.57 (-2.43%) | 7,914,522 |
| 19 Apr 2023 | CNY | 23.37 | 24.42 | 23.15 | 23.48 | 23.48 | -0.24 (-1.01%) | 9,425,062 |
| 18 Apr 2023 | CNY | 24.01 | 25.35 | 23.51 | 23.72 | 23.72 | -1.03 (-4.16%) | 13,873,358 |
| 17 Apr 2023 | CNY | 22.9 | 25.16 | 22.24 | 24.75 | 24.75 | +1.39 (+5.95%) | 17,463,843 |
| 14 Apr 2023 | CNY | 22.61 | 23.85 | 22.3 | 23.36 | 23.36 | +0.52 (+2.28%) | 10,682,130 |
| 13 Apr 2023 | CNY | 22.93 | 23.3 | 22.22 | 22.84 | 22.84 | -0.66 (-2.81%) | 11,247,869 |
| 12 Apr 2023 | CNY | 22.71 | 24.17 | 22 | 23.5 | 23.5 | +0.58 (+2.53%) | 18,025,664 |
| 11 Apr 2023 | CNY | 21.16 | 23.55 | 20.8 | 22.92 | 22.92 | +0.94 (+4.28%) | 18,840,549 |
| 10 Apr 2023 | CNY | 19.2 | 22.68 | 19.2 | 21.98 | 21.98 | +2.78 (+14.48%) | 25,420,891 |
| 7 Apr 2023 | CNY | 18.73 | 19.29 | 18.6 | 19.2 | 19.2 | +0.51 (+2.73%) | 8,463,422 |
| 6 Apr 2023 | CNY | 18.17 | 18.88 | 17.9 | 18.69 | 18.69 | +0.79 (+4.41%) | 9,236,117 |
| 4 Apr 2023 | CNY | 17.96 | 18.3 | 17.78 | 17.9 | 17.9 | -0.15 (-0.83%) | 6,359,378 |
| 3 Apr 2023 | CNY | 17.54 | 18.21 | 17.2 | 18.05 | 18.05 | +0.64 (+3.68%) | 7,068,580 |
