| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 19.78 | 20.06 | 18.97 | 19.34 | 19.34 | -0.28 (-1.43%) | 3,791,100 |
| 24 May 2023 | CNY | 19.72 | 19.89 | 19.3 | 19.62 | 19.62 | -0.23 (-1.16%) | 3,694,060 |
| 23 May 2023 | CNY | 20.05 | 20.2 | 19.59 | 19.85 | 19.85 | -0.13 (-0.65%) | 3,961,792 |
| 22 May 2023 | CNY | 19.47 | 20.37 | 19.22 | 19.98 | 19.98 | +0.51 (+2.62%) | 5,777,104 |
| 19 May 2023 | CNY | 19.71 | 20.16 | 19.4 | 19.47 | 19.47 | -0.13 (-0.66%) | 4,653,000 |
| 18 May 2023 | CNY | 18.78 | 19.66 | 18.78 | 19.6 | 19.6 | +0.75 (+3.98%) | 5,505,600 |
| 17 May 2023 | CNY | 18.4 | 19.19 | 18.21 | 18.85 | 18.85 | +0.41 (+2.22%) | 3,776,022 |
| 16 May 2023 | CNY | 18.83 | 18.87 | 17.98 | 18.44 | 18.44 | -0.25 (-1.34%) | 5,347,800 |
| 15 May 2023 | CNY | 19.02 | 19.27 | 18.41 | 18.69 | 18.69 | -0.32 (-1.68%) | 5,309,800 |
| 12 May 2023 | CNY | 18.58 | 19.39 | 18.4 | 19.01 | 19.01 | +0.18 (+0.96%) | 6,126,358 |
| 11 May 2023 | CNY | 19.47 | 19.67 | 18.79 | 18.83 | 18.83 | -0.74 (-3.78%) | 7,043,396 |
| 10 May 2023 | CNY | 19.55 | 20.15 | 19.3 | 19.57 | 19.57 | +0.25 (+1.29%) | 8,496,418 |
| 9 May 2023 | CNY | 20 | 20.2 | 19.23 | 19.32 | 19.32 | -0.69 (-3.45%) | 10,195,968 |
| 8 May 2023 | CNY | 22.8 | 22.8 | 19.05 | 20.01 | 20.01 | -1.07 (-5.08%) | 22,497,027 |
| 5 May 2023 | CNY | 20.9 | 21.29 | 20.49 | 21.08 | 21.08 | +0.2 (+0.96%) | 7,425,480 |
| 4 May 2023 | CNY | 20.84 | 21.5 | 20.16 | 20.88 | 20.88 | +0.33 (+1.61%) | 7,733,500 |
| 28 Apr 2023 | CNY | 18.71 | 21.3 | 18.44 | 20.55 | 20.55 | +2.11 (+11.44%) | 12,898,635 |
| 27 Apr 2023 | CNY | 19 | 19.33 | 18.21 | 18.44 | 18.44 | -0.55 (-2.90%) | 5,922,735 |
| 26 Apr 2023 | CNY | 19.91 | 20.37 | 18.85 | 18.99 | 18.99 | -1 (-5.00%) | 8,492,772 |
| 25 Apr 2023 | CNY | 20.49 | 20.7 | 19.77 | 19.99 | 19.99 | -0.56 (-2.73%) | 7,327,891 |
| 24 Apr 2023 | CNY | 19.8 | 21.58 | 19.8 | 20.55 | 20.55 | +0.86 (+4.37%) | 9,605,419 |
| 21 Apr 2023 | CNY | 21.49 | 21.59 | 19.69 | 19.69 | 19.69 | -1.75 (-8.16%) | 9,438,200 |
| 20 Apr 2023 | CNY | 21.76 | 21.86 | 21.28 | 21.44 | 21.44 | +0.11 (+0.52%) | 7,331,791 |
| 19 Apr 2023 | CNY | 20.11 | 21.68 | 20.11 | 21.33 | 21.33 | +0.94 (+4.61%) | 10,580,807 |
| 18 Apr 2023 | CNY | 20.44 | 20.59 | 19.88 | 20.39 | 20.39 | -0.05 (-0.24%) | 5,297,024 |
| 17 Apr 2023 | CNY | 21.11 | 21.15 | 20.24 | 20.44 | 20.44 | -0.64 (-3.04%) | 7,533,213 |
| 14 Apr 2023 | CNY | 21.56 | 21.83 | 20.58 | 21.08 | 21.08 | -0.4 (-1.86%) | 8,531,708 |
| 13 Apr 2023 | CNY | 21.87 | 22.11 | 21.35 | 21.48 | 21.48 | -0.35 (-1.60%) | 8,984,722 |
| 12 Apr 2023 | CNY | 21.19 | 21.96 | 20.84 | 21.83 | 21.83 | +0.65 (+3.07%) | 10,433,816 |
| 11 Apr 2023 | CNY | 20.9 | 21.57 | 20.75 | 21.18 | 21.18 | +0.38 (+1.83%) | 7,576,441 |
