| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 21.18 | 21.35 | 20.8 | 21.1 | 21.1 | -0.35 (-1.63%) | 5,571,700 |
| 24 May 2023 | CNY | 20.98 | 21.88 | 20.22 | 21.45 | 21.45 | +0.36 (+1.71%) | 9,659,900 |
| 23 May 2023 | CNY | 21.29 | 21.43 | 21.09 | 21.09 | 21.09 | -0.39 (-1.82%) | 5,359,100 |
| 22 May 2023 | CNY | 21.06 | 21.49 | 20.76 | 21.48 | 21.48 | +0.28 (+1.32%) | 8,208,433 |
| 19 May 2023 | CNY | 20.96 | 21.45 | 20.86 | 21.2 | 21.2 | +0.18 (+0.86%) | 6,983,177 |
| 18 May 2023 | CNY | 22.18 | 22.2 | 21 | 21.02 | 21.02 | -1.42 (-6.33%) | 13,270,801 |
| 17 May 2023 | CNY | 22.24 | 22.5 | 21.86 | 22.44 | 22.44 | -0.16 (-0.71%) | 11,504,745 |
| 16 May 2023 | CNY | 21.42 | 22.6 | 21.26 | 22.6 | 22.6 | +0.93 (+4.29%) | 14,859,268 |
| 15 May 2023 | CNY | 21.75 | 22.1 | 21.32 | 21.67 | 21.67 | +0.2 (+0.93%) | 12,337,490 |
| 12 May 2023 | CNY | 20.7 | 21.65 | 20.55 | 21.47 | 21.47 | +0.65 (+3.12%) | 11,892,575 |
| 11 May 2023 | CNY | 20.9 | 21.39 | 20.71 | 20.82 | 20.82 | -0.03 (-0.14%) | 6,132,900 |
| 10 May 2023 | CNY | 20.78 | 21.08 | 20.66 | 20.85 | 20.85 | +0.06 (+0.29%) | 5,372,900 |
| 9 May 2023 | CNY | 21.25 | 21.32 | 20.79 | 20.79 | 20.79 | -0.36 (-1.70%) | 6,252,451 |
| 8 May 2023 | CNY | 21.2 | 21.39 | 20.88 | 21.15 | 21.15 | -0.11 (-0.52%) | 7,071,384 |
| 5 May 2023 | CNY | 21.6 | 22 | 21.12 | 21.26 | 21.26 | -0.58 (-2.66%) | 8,860,292 |
| 4 May 2023 | CNY | 21.28 | 21.84 | 21.04 | 21.84 | 21.84 | +0.57 (+2.68%) | 12,849,594 |
| 28 Apr 2023 | CNY | 21.2 | 21.44 | 20.68 | 21.27 | 21.27 | -0.16 (-0.75%) | 9,679,193 |
| 27 Apr 2023 | CNY | 20.85 | 21.92 | 20.85 | 21.43 | 21.43 | +0.08 (+0.37%) | 13,974,806 |
| 26 Apr 2023 | CNY | 18.97 | 21.67 | 18.95 | 21.35 | 21.35 | +2.83 (+15.28%) | 23,842,293 |
| 25 Apr 2023 | CNY | 18.37 | 18.88 | 18.2 | 18.52 | 18.52 | +0.2 (+1.09%) | 3,977,409 |
| 24 Apr 2023 | CNY | 18.77 | 18.84 | 18.04 | 18.32 | 18.32 | -0.63 (-3.32%) | 4,673,673 |
| 21 Apr 2023 | CNY | 19.11 | 19.67 | 18.91 | 18.95 | 18.95 | -0.16 (-0.84%) | 4,517,494 |
| 20 Apr 2023 | CNY | 19.38 | 19.45 | 19.01 | 19.11 | 19.11 | -0.28 (-1.44%) | 3,262,794 |
| 19 Apr 2023 | CNY | 19.65 | 19.65 | 19.3 | 19.39 | 19.39 | -0.27 (-1.37%) | 3,660,600 |
| 18 Apr 2023 | CNY | 19.31 | 19.81 | 19.2 | 19.66 | 19.66 | +0.38 (+1.97%) | 5,311,325 |
| 17 Apr 2023 | CNY | 19.11 | 19.35 | 19.08 | 19.28 | 19.28 | +0.24 (+1.26%) | 3,353,726 |
| 14 Apr 2023 | CNY | 19.26 | 19.26 | 19 | 19.04 | 19.04 | -0.21 (-1.09%) | 2,877,117 |
| 13 Apr 2023 | CNY | 19.02 | 19.38 | 18.95 | 19.25 | 19.25 | +0.13 (+0.68%) | 4,203,593 |
| 12 Apr 2023 | CNY | 19.22 | 19.32 | 19 | 19.12 | 19.12 | -0.04 (-0.21%) | 2,821,910 |
| 11 Apr 2023 | CNY | 19.22 | 19.29 | 19.1 | 19.16 | 19.16 | -0.06 (-0.31%) | 2,517,872 |
