| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 19.24 | 19.34 | 18.83 | 18.99 | 18.99 | -0.15 (-0.78%) | 3,326,154 |
| 17 May 2023 | CNY | 18.91 | 19.25 | 18.82 | 19.14 | 19.14 | +0.32 (+1.70%) | 3,315,900 |
| 16 May 2023 | CNY | 18.92 | 19.3 | 18.76 | 18.82 | 18.82 | -0.24 (-1.26%) | 4,126,400 |
| 15 May 2023 | CNY | 18.88 | 19.09 | 18.61 | 19.06 | 19.06 | +0.21 (+1.11%) | 4,173,362 |
| 12 May 2023 | CNY | 19.11 | 19.44 | 18.72 | 18.85 | 18.85 | -0.54 (-2.78%) | 5,043,647 |
| 11 May 2023 | CNY | 19.28 | 19.43 | 18.7 | 19.39 | 19.39 | -0.24 (-1.22%) | 8,524,495 |
| 10 May 2023 | CNY | 18.5 | 20.32 | 18.4 | 19.63 | 19.63 | +1.7 (+9.48%) | 16,250,134 |
| 9 May 2023 | CNY | 17.92 | 18.5 | 17.75 | 17.93 | 17.93 | -0.04 (-0.22%) | 5,071,158 |
| 8 May 2023 | CNY | 18.8 | 19.18 | 17.34 | 17.97 | 17.97 | -0.86 (-4.57%) | 10,414,668 |
| 5 May 2023 | CNY | 18.78 | 18.96 | 18.58 | 18.83 | 18.83 | -0.05 (-0.26%) | 2,059,300 |
| 4 May 2023 | CNY | 19.35 | 19.48 | 18.73 | 18.88 | 18.88 | -0.47 (-2.43%) | 3,170,700 |
| 28 Apr 2023 | CNY | 19.93 | 20.06 | 19.32 | 19.35 | 19.35 | -0.25 (-1.28%) | 2,342,078 |
| 27 Apr 2023 | CNY | 20.18 | 20.18 | 19.47 | 19.6 | 19.6 | -0.3 (-1.51%) | 2,199,700 |
| 26 Apr 2023 | CNY | 18.99 | 20.06 | 18.82 | 19.9 | 19.9 | +1.1 (+5.85%) | 3,364,752 |
| 25 Apr 2023 | CNY | 19.44 | 19.8 | 18.6 | 18.8 | 18.8 | -0.64 (-3.29%) | 3,316,000 |
| 24 Apr 2023 | CNY | 19.85 | 20.18 | 19.28 | 19.44 | 19.44 | -0.4 (-2.02%) | 3,605,400 |
| 21 Apr 2023 | CNY | 20.5 | 20.68 | 19.82 | 19.84 | 19.84 | -0.66 (-3.22%) | 3,389,432 |
| 20 Apr 2023 | CNY | 21.26 | 21.26 | 20.47 | 20.5 | 20.5 | -0.64 (-3.03%) | 3,141,852 |
| 19 Apr 2023 | CNY | 21.44 | 21.47 | 20.88 | 21.14 | 21.14 | -0.27 (-1.26%) | 4,114,100 |
| 18 Apr 2023 | CNY | 21.98 | 22.08 | 21.36 | 21.41 | 21.41 | -0.57 (-2.59%) | 4,972,152 |
| 17 Apr 2023 | CNY | 21.03 | 22.42 | 21 | 21.98 | 21.98 | +1.05 (+5.02%) | 8,326,298 |
| 14 Apr 2023 | CNY | 20 | 20.99 | 19.94 | 20.93 | 20.93 | +0.93 (+4.65%) | 4,532,704 |
| 13 Apr 2023 | CNY | 20.61 | 20.66 | 19.83 | 20 | 20 | -0.6 (-2.91%) | 2,976,642 |
| 12 Apr 2023 | CNY | 20.01 | 20.88 | 19.9 | 20.6 | 20.6 | +0.63 (+3.15%) | 4,315,800 |
| 11 Apr 2023 | CNY | 20.17 | 20.21 | 19.59 | 19.97 | 19.97 | -0.2 (-0.99%) | 4,489,700 |
| 10 Apr 2023 | CNY | 20.62 | 20.62 | 20.03 | 20.17 | 20.17 | -0.45 (-2.18%) | 3,150,234 |
| 7 Apr 2023 | CNY | 20.5 | 20.86 | 20.39 | 20.62 | 20.62 | +0.13 (+0.63%) | 1,757,666 |
| 6 Apr 2023 | CNY | 20.6 | 20.62 | 20.11 | 20.49 | 20.49 | -0.08 (-0.39%) | 2,976,494 |
| 4 Apr 2023 | CNY | 21.19 | 21.19 | 20.37 | 20.57 | 20.57 | -0.59 (-2.79%) | 3,404,955 |
| 3 Apr 2023 | CNY | 21.54 | 21.55 | 21.03 | 21.16 | 21.16 | -0.39 (-1.81%) | 2,953,998 |
