| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 19.5533 | 19.8267 | 19.4733 | 19.74 | 19.74 | +0.107 (+0.54%) | 2,015,356 |
| 19 May 2023 | CNY | 19.46 | 19.7 | 19.2333 | 19.6333 | 19.6333 | +0.167 (+0.86%) | 2,150,256 |
| 18 May 2023 | CNY | 19.7 | 19.8 | 19.4 | 19.4667 | 19.4667 | -0.173 (-0.88%) | 1,892,643 |
| 17 May 2023 | CNY | 19.0333 | 19.8267 | 19.0333 | 19.64 | 19.64 | +0.38 (+1.97%) | 2,682,270 |
| 16 May 2023 | CNY | 19.3333 | 19.7333 | 19.0333 | 19.26 | 19.26 | -9.93 (-34.02%) | 2,849,970 |
| 15 May 2023 | CNY | 28.8 | 29.37 | 28.71 | 29.19 | 29.19 | +0.3 (+1.04%) | 1,319,170 |
| 12 May 2023 | CNY | 29.32 | 29.64 | 28.81 | 28.89 | 28.89 | -0.63 (-2.13%) | 1,928,311 |
| 11 May 2023 | CNY | 28.86 | 29.69 | 28.38 | 29.52 | 29.52 | +0.77 (+2.68%) | 2,608,000 |
| 10 May 2023 | CNY | 27.74 | 29.2 | 27.57 | 28.75 | 28.75 | +1.01 (+3.64%) | 2,440,901 |
| 9 May 2023 | CNY | 27.96 | 28.34 | 27.7 | 27.74 | 27.74 | -0.23 (-0.82%) | 1,825,645 |
| 8 May 2023 | CNY | 28 | 28.55 | 27.76 | 27.97 | 27.97 | +0.17 (+0.61%) | 1,657,790 |
| 5 May 2023 | CNY | 28.21 | 28.59 | 27.76 | 27.8 | 27.8 | -0.28 (-1.00%) | 1,692,088 |
| 4 May 2023 | CNY | 28.08 | 28.85 | 27.93 | 28.08 | 28.08 | -0.04 (-0.14%) | 1,536,841 |
| 28 Apr 2023 | CNY | 28.65 | 28.86 | 27.98 | 28.12 | 28.12 | -0.52 (-1.82%) | 1,662,309 |
| 27 Apr 2023 | CNY | 28.5 | 28.88 | 28.15 | 28.64 | 28.64 | +0.18 (+0.63%) | 1,806,583 |
| 26 Apr 2023 | CNY | 27.03 | 28.75 | 27.02 | 28.46 | 28.46 | +1.46 (+5.41%) | 2,576,660 |
| 25 Apr 2023 | CNY | 28.36 | 28.36 | 26.95 | 27 | 27 | -1.28 (-4.53%) | 2,140,816 |
| 24 Apr 2023 | CNY | 27.48 | 29 | 27 | 28.28 | 28.28 | +0.8 (+2.91%) | 3,099,269 |
| 21 Apr 2023 | CNY | 28.45 | 28.98 | 27.41 | 27.48 | 27.48 | -1.83 (-6.24%) | 3,600,404 |
| 20 Apr 2023 | CNY | 30 | 30.08 | 29.18 | 29.31 | 29.31 | -0.74 (-2.46%) | 1,779,105 |
| 19 Apr 2023 | CNY | 30.86 | 30.86 | 29.84 | 30.05 | 30.05 | -0.81 (-2.62%) | 2,517,813 |
| 18 Apr 2023 | CNY | 31.22 | 31.39 | 30.5 | 30.86 | 30.86 | -0.28 (-0.90%) | 1,693,370 |
| 17 Apr 2023 | CNY | 31.28 | 31.96 | 30.99 | 31.14 | 31.14 | -0.15 (-0.48%) | 1,730,599 |
| 14 Apr 2023 | CNY | 30.87 | 31.49 | 30.68 | 31.29 | 31.29 | +0.64 (+2.09%) | 1,453,017 |
| 13 Apr 2023 | CNY | 31.53 | 31.65 | 30.57 | 30.65 | 30.65 | -0.85 (-2.70%) | 2,101,595 |
| 12 Apr 2023 | CNY | 31.86 | 32.13 | 31.3 | 31.5 | 31.5 | -0.36 (-1.13%) | 1,720,606 |
| 11 Apr 2023 | CNY | 32.05 | 32.22 | 31.38 | 31.86 | 31.86 | -0.27 (-0.84%) | 2,065,324 |
| 10 Apr 2023 | CNY | 32.59 | 33.07 | 31.94 | 32.13 | 32.13 | -0.63 (-1.92%) | 2,219,425 |
| 7 Apr 2023 | CNY | 33.1 | 33.36 | 32.55 | 32.76 | 32.76 | -0.12 (-0.36%) | 2,559,680 |
| 6 Apr 2023 | CNY | 32.8 | 33.2 | 32.51 | 32.88 | 32.88 | -0.19 (-0.57%) | 2,109,690 |
