| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 19.41 | 19.73 | 18.95 | 19.35 | 19.35 | -0.17 (-0.87%) | 13,888,823 |
| 24 May 2023 | CNY | 19.55 | 20.1 | 19.38 | 19.52 | 19.52 | +0.18 (+0.93%) | 14,415,985 |
| 23 May 2023 | CNY | 20.24 | 20.25 | 19.33 | 19.34 | 19.34 | -0.96 (-4.73%) | 14,864,470 |
| 22 May 2023 | CNY | 20.55 | 21.34 | 20.05 | 20.3 | 20.3 | -0.68 (-3.24%) | 23,407,564 |
| 19 May 2023 | CNY | 19.49 | 21.78 | 19.46 | 20.98 | 20.98 | +1.5 (+7.70%) | 32,879,811 |
| 18 May 2023 | CNY | 17.54 | 19.79 | 17.5 | 19.48 | 19.48 | +1.96 (+11.19%) | 20,492,534 |
| 17 May 2023 | CNY | 17.19 | 17.6 | 17 | 17.52 | 17.52 | +0.33 (+1.92%) | 5,969,238 |
| 16 May 2023 | CNY | 17.67 | 17.72 | 17.13 | 17.19 | 17.19 | -0.4 (-2.27%) | 5,265,787 |
| 15 May 2023 | CNY | 17.71 | 17.78 | 17.29 | 17.59 | 17.59 | -0.11 (-0.62%) | 7,341,184 |
| 12 May 2023 | CNY | 18.15 | 18.48 | 17.68 | 17.7 | 17.7 | -0.4 (-2.21%) | 7,483,746 |
| 11 May 2023 | CNY | 18.4 | 18.68 | 18.06 | 18.1 | 18.1 | -0.29 (-1.58%) | 6,168,982 |
| 10 May 2023 | CNY | 18.65 | 18.8 | 18.1 | 18.39 | 18.39 | -0.3 (-1.61%) | 9,539,171 |
| 9 May 2023 | CNY | 18.9 | 19.12 | 18.62 | 18.69 | 18.69 | -0.51 (-2.66%) | 9,802,606 |
| 8 May 2023 | CNY | 19.25 | 19.74 | 18.77 | 19.2 | 19.2 | +0.1 (+0.52%) | 18,454,813 |
| 5 May 2023 | CNY | 19.15 | 19.29 | 18.76 | 19.1 | 19.1 | -0.18 (-0.93%) | 10,708,630 |
| 4 May 2023 | CNY | 19.61 | 19.88 | 18.87 | 19.28 | 19.28 | -0.4 (-2.03%) | 17,349,818 |
| 28 Apr 2023 | CNY | 19.6 | 20.21 | 19.4 | 19.68 | 19.68 | +0.44 (+2.29%) | 18,712,935 |
| 27 Apr 2023 | CNY | 18.63 | 20.79 | 18.6 | 19.24 | 19.24 | +0.36 (+1.91%) | 26,526,835 |
| 26 Apr 2023 | CNY | 19.37 | 19.68 | 18.59 | 18.88 | 18.88 | -0.22 (-1.15%) | 23,831,643 |
| 25 Apr 2023 | CNY | 17.96 | 19.39 | 17.8 | 19.1 | 19.1 | +2.69 (+16.39%) | 29,267,200 |
| 24 Apr 2023 | CNY | 16.3 | 16.59 | 15.86 | 16.41 | 16.41 | +0.24 (+1.48%) | 9,576,975 |
| 21 Apr 2023 | CNY | 17.89 | 18 | 16.09 | 16.17 | 16.17 | -1.73 (-9.66%) | 9,209,200 |
| 20 Apr 2023 | CNY | 17.75 | 18 | 17.45 | 17.9 | 17.9 | +0.04 (+0.22%) | 5,394,100 |
| 19 Apr 2023 | CNY | 17.49 | 18.34 | 17.33 | 17.86 | 17.86 | +0.34 (+1.94%) | 5,533,282 |
| 18 Apr 2023 | CNY | 17.5 | 17.66 | 16.99 | 17.52 | 17.52 | +0.14 (+0.81%) | 3,958,788 |
| 17 Apr 2023 | CNY | 17.55 | 17.68 | 17.15 | 17.38 | 17.38 | -0.31 (-1.75%) | 5,297,600 |
| 14 Apr 2023 | CNY | 18.18 | 18.18 | 17.37 | 17.69 | 17.69 | -0.26 (-1.45%) | 4,763,560 |
| 13 Apr 2023 | CNY | 18.2 | 18.45 | 17.83 | 17.95 | 17.95 | -0.24 (-1.32%) | 5,957,500 |
| 12 Apr 2023 | CNY | 18.02 | 18.23 | 17.68 | 18.19 | 18.19 | +0.3 (+1.68%) | 5,159,220 |
| 11 Apr 2023 | CNY | 17.57 | 18.09 | 17.48 | 17.89 | 17.89 | +0.25 (+1.42%) | 5,172,673 |
