| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 21.19 | 21.94 | 21.05 | 21.23 | 21.23 | -0.2 (-0.93%) | 14,795,372 |
| 18 May 2023 | CNY | 20.99 | 21.51 | 20.75 | 21.43 | 21.43 | +1.04 (+5.10%) | 18,597,195 |
| 17 May 2023 | CNY | 20.3 | 20.7 | 20.18 | 20.39 | 20.39 | -0.21 (-1.02%) | 6,728,620 |
| 16 May 2023 | CNY | 21.1 | 21.19 | 20.3 | 20.6 | 20.6 | -0.54 (-2.55%) | 10,069,829 |
| 15 May 2023 | CNY | 20.73 | 21.58 | 20.25 | 21.14 | 21.14 | +0.67 (+3.27%) | 12,741,716 |
| 12 May 2023 | CNY | 20.49 | 20.68 | 20.15 | 20.47 | 20.47 | +0.13 (+0.64%) | 7,881,058 |
| 11 May 2023 | CNY | 20.75 | 21.01 | 20.28 | 20.34 | 20.34 | -0.62 (-2.96%) | 10,495,326 |
| 10 May 2023 | CNY | 19.88 | 21.62 | 19.88 | 20.96 | 20.96 | +0.71 (+3.51%) | 15,182,086 |
| 9 May 2023 | CNY | 20.88 | 21.38 | 20.24 | 20.25 | 20.25 | -0.49 (-2.36%) | 13,148,577 |
| 8 May 2023 | CNY | 19.98 | 20.97 | 19.66 | 20.74 | 20.74 | +0.69 (+3.44%) | 11,837,085 |
| 5 May 2023 | CNY | 19.7 | 20.41 | 19.46 | 20.05 | 20.05 | +0.29 (+1.47%) | 12,317,051 |
| 4 May 2023 | CNY | 19.58 | 19.97 | 19.31 | 19.76 | 19.76 | +0.07 (+0.36%) | 7,810,026 |
| 28 Apr 2023 | CNY | 18.77 | 19.75 | 18.76 | 19.69 | 19.69 | +0.91 (+4.85%) | 8,602,521 |
| 27 Apr 2023 | CNY | 19.33 | 19.48 | 18.6 | 18.78 | 18.78 | -0.72 (-3.69%) | 10,003,871 |
| 26 Apr 2023 | CNY | 19.23 | 20.1 | 19.2 | 19.5 | 19.5 | +0.5 (+2.63%) | 10,107,176 |
| 25 Apr 2023 | CNY | 19.82 | 19.83 | 18.83 | 19 | 19 | -0.91 (-4.57%) | 8,976,887 |
| 24 Apr 2023 | CNY | 19.78 | 20.33 | 19.7 | 19.91 | 19.91 | +0.13 (+0.66%) | 7,087,656 |
| 21 Apr 2023 | CNY | 21.31 | 21.31 | 19.73 | 19.78 | 19.78 | -1.61 (-7.53%) | 13,855,865 |
| 20 Apr 2023 | CNY | 21.08 | 21.48 | 20.77 | 21.39 | 21.39 | +0.34 (+1.62%) | 9,672,852 |
| 19 Apr 2023 | CNY | 21.37 | 21.71 | 21.01 | 21.05 | 21.05 | -0.34 (-1.59%) | 10,301,047 |
| 18 Apr 2023 | CNY | 21.52 | 21.79 | 21.07 | 21.39 | 21.39 | -0.25 (-1.16%) | 8,276,270 |
| 17 Apr 2023 | CNY | 22.61 | 22.79 | 21.53 | 21.64 | 21.64 | -1.03 (-4.54%) | 13,324,260 |
| 14 Apr 2023 | CNY | 23.24 | 23.55 | 22.18 | 22.67 | 22.67 | -0.67 (-2.87%) | 17,835,177 |
| 13 Apr 2023 | CNY | 23.74 | 24.24 | 23.3 | 23.34 | 23.34 | -0.45 (-1.89%) | 18,140,876 |
| 12 Apr 2023 | CNY | 23.38 | 24.07 | 22.88 | 23.79 | 23.79 | +0.29 (+1.23%) | 18,156,511 |
| 11 Apr 2023 | CNY | 23.26 | 24.23 | 22.9 | 23.5 | 23.5 | +0.4 (+1.73%) | 21,185,798 |
| 10 Apr 2023 | CNY | 25.91 | 26.29 | 22.72 | 23.1 | 23.1 | -2.3 (-9.06%) | 35,545,475 |
| 7 Apr 2023 | CNY | 23.01 | 26.4 | 22.68 | 25.4 | 25.4 | +2.41 (+10.48%) | 42,504,019 |
| 6 Apr 2023 | CNY | 23.4 | 23.66 | 22.7 | 22.99 | 22.99 | -1.18 (-4.88%) | 20,465,310 |
| 4 Apr 2023 | CNY | 24.58 | 24.74 | 23.81 | 24.17 | 24.17 | -0.62 (-2.50%) | 21,260,932 |
