| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.1 | 21.53 | 21.1 | 21.39 | 21.39 | +0.13 (+0.61%) | 797,660 |
| 23 May 2023 | CNY | 21.52 | 21.54 | 21.2 | 21.26 | 21.26 | -0.26 (-1.21%) | 788,370 |
| 22 May 2023 | CNY | 21.35 | 21.6 | 21.28 | 21.52 | 21.52 | +0.17 (+0.80%) | 824,531 |
| 19 May 2023 | CNY | 21.14 | 21.39 | 21.1 | 21.35 | 21.35 | +0.21 (+0.99%) | 838,141 |
| 18 May 2023 | CNY | 21.24 | 21.44 | 21 | 21.14 | 21.14 | 0.0 (0.0%) | 775,300 |
| 17 May 2023 | CNY | 20.96 | 21.17 | 20.71 | 21.14 | 21.14 | +0.26 (+1.25%) | 720,540 |
| 16 May 2023 | CNY | 20.87 | 21.05 | 20.76 | 20.88 | 20.88 | -0.05 (-0.24%) | 875,580 |
| 15 May 2023 | CNY | 20.55 | 21 | 20.46 | 20.93 | 20.93 | +0.27 (+1.31%) | 839,840 |
| 12 May 2023 | CNY | 20.87 | 20.98 | 20.64 | 20.66 | 20.66 | -0.21 (-1.01%) | 608,730 |
| 11 May 2023 | CNY | 20.88 | 21.08 | 20.7 | 20.87 | 20.87 | +0.09 (+0.43%) | 720,840 |
| 10 May 2023 | CNY | 20.8 | 20.88 | 20.58 | 20.78 | 20.78 | -0.08 (-0.38%) | 882,520 |
| 9 May 2023 | CNY | 21.24 | 21.24 | 20.86 | 20.86 | 20.86 | -0.38 (-1.79%) | 1,007,080 |
| 8 May 2023 | CNY | 21.47 | 21.62 | 21.02 | 21.24 | 21.24 | -0.18 (-0.84%) | 1,185,320 |
| 5 May 2023 | CNY | 21.8 | 21.96 | 21.31 | 21.42 | 21.42 | -0.44 (-2.01%) | 919,460 |
| 4 May 2023 | CNY | 21.85 | 22.1 | 21.38 | 21.86 | 21.86 | +0.13 (+0.60%) | 1,858,940 |
| 28 Apr 2023 | CNY | 21.34 | 21.87 | 21.19 | 21.73 | 21.73 | +0.39 (+1.83%) | 1,303,450 |
| 27 Apr 2023 | CNY | 21.07 | 21.49 | 20.96 | 21.34 | 21.34 | +0.27 (+1.28%) | 1,164,210 |
| 26 Apr 2023 | CNY | 20.7 | 21.32 | 20.7 | 21.07 | 21.07 | +0.4 (+1.94%) | 1,457,720 |
| 25 Apr 2023 | CNY | 21.56 | 21.67 | 20.4 | 20.67 | 20.67 | -0.88 (-4.08%) | 2,152,042 |
| 24 Apr 2023 | CNY | 22.81 | 22.81 | 21.3 | 21.55 | 21.55 | -1.14 (-5.02%) | 3,108,566 |
| 21 Apr 2023 | CNY | 23.3 | 23.47 | 22.68 | 22.69 | 22.69 | -0.61 (-2.62%) | 1,889,680 |
| 20 Apr 2023 | CNY | 23.8 | 23.89 | 23.2 | 23.3 | 23.3 | -0.63 (-2.63%) | 1,724,460 |
| 19 Apr 2023 | CNY | 23.94 | 24.07 | 23.69 | 23.93 | 23.93 | 0.0 (0.0%) | 1,385,860 |
| 18 Apr 2023 | CNY | 24.18 | 24.28 | 23.72 | 23.93 | 23.93 | -0.26 (-1.07%) | 1,506,060 |
| 17 Apr 2023 | CNY | 24.49 | 24.59 | 23.98 | 24.19 | 24.19 | -0.4 (-1.63%) | 2,250,800 |
| 14 Apr 2023 | CNY | 24.6 | 25.08 | 24.31 | 24.59 | 24.59 | -0.11 (-0.45%) | 2,819,880 |
| 13 Apr 2023 | CNY | 23.77 | 24.91 | 23.5 | 24.7 | 24.7 | +0.9 (+3.78%) | 4,182,130 |
| 12 Apr 2023 | CNY | 23.95 | 24.13 | 23.7 | 23.8 | 23.8 | -0.07 (-0.29%) | 1,331,480 |
| 11 Apr 2023 | CNY | 24.2 | 24.27 | 23.48 | 23.87 | 23.87 | -0.31 (-1.28%) | 2,216,690 |
| 10 Apr 2023 | CNY | 24.18 | 24.48 | 23.72 | 24.18 | 24.18 | -0.02 (-0.08%) | 2,631,590 |
