| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.14 | 22.38 | 20.7 | 21.94 | 21.94 | +0.94 (+4.48%) | 9,546,500 |
| 23 May 2023 | CNY | 20.65 | 21.32 | 20 | 21 | 21 | +0.19 (+0.91%) | 6,872,349 |
| 22 May 2023 | CNY | 19.54 | 21.32 | 19.1 | 20.81 | 20.81 | +1.38 (+7.10%) | 8,670,589 |
| 19 May 2023 | CNY | 19.7 | 19.72 | 18.98 | 19.43 | 19.43 | -0.39 (-1.97%) | 5,029,000 |
| 18 May 2023 | CNY | 19.3 | 19.89 | 18.99 | 19.82 | 19.82 | +0.67 (+3.50%) | 6,727,107 |
| 17 May 2023 | CNY | 19.44 | 19.83 | 18.82 | 19.15 | 19.15 | -0.26 (-1.34%) | 6,102,400 |
| 16 May 2023 | CNY | 21.58 | 21.58 | 19.35 | 19.41 | 19.41 | -2.16 (-10.01%) | 10,865,000 |
| 15 May 2023 | CNY | 22.2 | 22.5 | 20.9 | 21.57 | 21.57 | -0.38 (-1.73%) | 6,867,756 |
| 12 May 2023 | CNY | 22.55 | 22.73 | 21.4 | 21.95 | 21.95 | -1.06 (-4.61%) | 9,622,015 |
| 11 May 2023 | CNY | 23.63 | 23.98 | 22.25 | 23.01 | 23.01 | -0.61 (-2.58%) | 10,942,700 |
| 10 May 2023 | CNY | 23.24 | 24.95 | 22.92 | 23.62 | 23.62 | +0.07 (+0.30%) | 14,574,800 |
| 9 May 2023 | CNY | 24.65 | 26 | 23.35 | 23.55 | 23.55 | -1.44 (-5.76%) | 18,010,368 |
| 8 May 2023 | CNY | 23.3 | 25.1 | 22 | 24.99 | 24.99 | +1.33 (+5.62%) | 20,795,241 |
| 5 May 2023 | CNY | 23.36 | 24.57 | 23.07 | 23.66 | 23.66 | -0.02 (-0.08%) | 13,010,841 |
| 4 May 2023 | CNY | 23.3 | 23.94 | 22.43 | 23.68 | 23.68 | +0.32 (+1.37%) | 16,879,506 |
| 28 Apr 2023 | CNY | 20 | 23.37 | 19.44 | 23.36 | 23.36 | +2.95 (+14.45%) | 17,839,006 |
| 27 Apr 2023 | CNY | 22.58 | 22.61 | 20.07 | 20.41 | 20.41 | -2.3 (-10.13%) | 12,288,291 |
| 26 Apr 2023 | CNY | 23.22 | 23.38 | 21.74 | 22.71 | 22.71 | -0.5 (-2.15%) | 15,229,400 |
| 25 Apr 2023 | CNY | 21.01 | 23.56 | 20.75 | 23.21 | 23.21 | +2.5 (+12.07%) | 18,435,531 |
| 24 Apr 2023 | CNY | 20.85 | 21.08 | 20.03 | 20.71 | 20.71 | -1.11 (-5.09%) | 10,348,891 |
| 21 Apr 2023 | CNY | 22.7 | 23.57 | 21.41 | 21.82 | 21.82 | -1.35 (-5.83%) | 15,026,081 |
| 20 Apr 2023 | CNY | 23.01 | 24.48 | 22.88 | 23.17 | 23.17 | -0.23 (-0.98%) | 19,016,556 |
| 19 Apr 2023 | CNY | 21.27 | 25.18 | 21.17 | 23.4 | 23.4 | +2.35 (+11.16%) | 23,696,600 |
| 18 Apr 2023 | CNY | 21.64 | 21.67 | 20.57 | 21.05 | 21.05 | -0.58 (-2.68%) | 7,891,928 |
| 17 Apr 2023 | CNY | 22.61 | 22.61 | 21.45 | 21.63 | 21.63 | -0.96 (-4.25%) | 9,713,100 |
| 14 Apr 2023 | CNY | 22.26 | 23.18 | 21.8 | 22.59 | 22.59 | +0.14 (+0.62%) | 14,305,978 |
| 13 Apr 2023 | CNY | 22.2 | 22.6 | 21.82 | 22.45 | 22.45 | -0.79 (-3.40%) | 22,543,850 |
| 12 Apr 2023 | CNY | 19.97 | 23.95 | 19.89 | 23.24 | 23.24 | +3.28 (+16.43%) | 29,751,665 |
| 11 Apr 2023 | CNY | 19.28 | 20.45 | 19.28 | 19.96 | 19.96 | +0.58 (+2.99%) | 6,816,228 |
| 10 Apr 2023 | CNY | 20.35 | 21.19 | 19.23 | 19.38 | 19.38 | -0.92 (-4.53%) | 8,027,900 |
