| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21.32 | 21.32 | 20.29 | 20.33 | 20.33 | -1.15 (-5.35%) | 23,325,305 |
| 22 May 2023 | CNY | 21.29 | 21.61 | 21.11 | 21.48 | 21.48 | -0.01 (-0.05%) | 24,029,906 |
| 19 May 2023 | CNY | 20.78 | 21.84 | 20.64 | 21.49 | 21.49 | +0.85 (+4.12%) | 40,946,343 |
| 18 May 2023 | CNY | 20.54 | 21.05 | 20.47 | 20.64 | 20.64 | +0.02 (+0.10%) | 20,132,549 |
| 17 May 2023 | CNY | 20.2 | 20.88 | 20.15 | 20.62 | 20.62 | +0.22 (+1.08%) | 18,203,833 |
| 16 May 2023 | CNY | 20.43 | 20.88 | 20.02 | 20.4 | 20.4 | -0.2 (-0.97%) | 22,609,605 |
| 15 May 2023 | CNY | 20.32 | 20.6 | 19.79 | 20.6 | 20.6 | +0.32 (+1.58%) | 22,951,421 |
| 12 May 2023 | CNY | 21.5 | 22.03 | 20.25 | 20.28 | 20.28 | -1.25 (-5.81%) | 32,291,033 |
| 11 May 2023 | CNY | 21.62 | 21.97 | 21.09 | 21.53 | 21.53 | +0.36 (+1.70%) | 21,572,701 |
| 10 May 2023 | CNY | 21.59 | 21.88 | 20.68 | 21.17 | 21.17 | -0.48 (-2.22%) | 26,986,086 |
| 9 May 2023 | CNY | 21.19 | 22.35 | 21.06 | 21.65 | 21.65 | +0.62 (+2.95%) | 37,404,642 |
| 8 May 2023 | CNY | 21 | 21.65 | 20.71 | 21.03 | 21.03 | -0.4 (-1.87%) | 23,921,040 |
| 5 May 2023 | CNY | 22.1 | 22.89 | 21.01 | 21.43 | 21.43 | -0.67 (-3.03%) | 33,316,495 |
| 4 May 2023 | CNY | 22.1 | 22.47 | 21.76 | 22.1 | 22.1 | -0.18 (-0.81%) | 26,101,789 |
| 28 Apr 2023 | CNY | 20.73 | 22.67 | 20.71 | 22.28 | 22.28 | +1.07 (+5.04%) | 43,595,034 |
| 27 Apr 2023 | CNY | 20.91 | 22.08 | 20.52 | 21.21 | 21.21 | -0.25 (-1.16%) | 32,693,648 |
| 26 Apr 2023 | CNY | 21.61 | 22.67 | 21.13 | 21.46 | 21.46 | +0.16 (+0.75%) | 45,879,682 |
| 25 Apr 2023 | CNY | 22.5 | 22.6 | 20.9 | 21.3 | 21.3 | -1.31 (-5.79%) | 48,784,861 |
| 24 Apr 2023 | CNY | 23.01 | 23.55 | 22.33 | 22.61 | 22.61 | -0.62 (-2.67%) | 39,120,049 |
| 21 Apr 2023 | CNY | 25.2 | 25.27 | 23.23 | 23.23 | 23.23 | -2.45 (-9.54%) | 63,025,408 |
| 20 Apr 2023 | CNY | 24.7 | 26.02 | 24.57 | 25.68 | 25.68 | +0.68 (+2.72%) | 71,151,796 |
| 19 Apr 2023 | CNY | 24.18 | 26.25 | 24.03 | 25 | 25 | +0.59 (+2.42%) | 81,200,873 |
| 18 Apr 2023 | CNY | 24.16 | 24.69 | 23.43 | 24.41 | 24.41 | -0.14 (-0.57%) | 45,331,457 |
| 17 Apr 2023 | CNY | 25 | 25.31 | 24.16 | 24.55 | 24.55 | -0.47 (-1.88%) | 55,841,783 |
| 14 Apr 2023 | CNY | 22.93 | 25.15 | 22.55 | 25.02 | 25.02 | +2.27 (+9.98%) | 83,238,197 |
| 13 Apr 2023 | CNY | 23.24 | 23.52 | 22.65 | 22.75 | 22.75 | -0.56 (-2.40%) | 32,794,604 |
| 12 Apr 2023 | CNY | 23.06 | 23.64 | 22.5 | 23.31 | 23.31 | +0.2 (+0.87%) | 38,628,864 |
| 11 Apr 2023 | CNY | 23.05 | 23.33 | 22.4 | 23.11 | 23.11 | +0.23 (+1.01%) | 41,115,950 |
| 10 Apr 2023 | CNY | 24.7 | 24.71 | 22.72 | 22.88 | 22.88 | -1.93 (-7.78%) | 65,373,564 |
| 7 Apr 2023 | CNY | 24.82 | 25.22 | 24.25 | 24.81 | 24.81 | -0.17 (-0.68%) | 54,709,045 |
