| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 18.62 | 19.96 | 18.48 | 19.28 | 19.28 | +0.57 (+3.05%) | 15,883,341 |
| 23 May 2023 | CNY | 19.45 | 19.48 | 18.63 | 18.71 | 18.71 | -0.75 (-3.85%) | 14,682,417 |
| 22 May 2023 | CNY | 19.32 | 20.77 | 19.11 | 19.46 | 19.46 | -0.42 (-2.11%) | 21,278,318 |
| 19 May 2023 | CNY | 19.46 | 20.55 | 19.3 | 19.88 | 19.88 | +0.16 (+0.81%) | 20,276,118 |
| 18 May 2023 | CNY | 19.1 | 19.96 | 18.96 | 19.72 | 19.72 | +0.45 (+2.34%) | 24,515,271 |
| 17 May 2023 | CNY | 17.9 | 19.3 | 17.61 | 19.27 | 19.27 | +1.38 (+7.71%) | 22,343,228 |
| 16 May 2023 | CNY | 18.31 | 18.48 | 17.55 | 17.89 | 17.89 | -0.55 (-2.98%) | 11,095,820 |
| 15 May 2023 | CNY | 18.69 | 18.88 | 17.85 | 18.44 | 18.44 | -0.25 (-1.34%) | 12,322,739 |
| 12 May 2023 | CNY | 19.1 | 19.55 | 18.6 | 18.69 | 18.69 | -0.94 (-4.79%) | 21,041,687 |
| 11 May 2023 | CNY | 18.68 | 20.1 | 18.48 | 19.63 | 19.63 | +1.04 (+5.59%) | 30,168,427 |
| 10 May 2023 | CNY | 18.52 | 19.14 | 18.13 | 18.59 | 18.59 | -0.12 (-0.64%) | 14,837,754 |
| 9 May 2023 | CNY | 18.69 | 19.1 | 18.21 | 18.71 | 18.71 | +0.14 (+0.75%) | 18,169,329 |
| 8 May 2023 | CNY | 18.3 | 18.8 | 17.92 | 18.57 | 18.57 | +0.21 (+1.14%) | 15,940,311 |
| 5 May 2023 | CNY | 17.28 | 18.66 | 16.78 | 18.36 | 18.36 | +1.08 (+6.25%) | 20,178,973 |
| 4 May 2023 | CNY | 17.15 | 17.5 | 16.86 | 17.28 | 17.28 | +0.09 (+0.52%) | 8,322,107 |
| 28 Apr 2023 | CNY | 16.3 | 17.45 | 16.25 | 17.19 | 17.19 | +0.73 (+4.43%) | 10,791,046 |
| 27 Apr 2023 | CNY | 16.96 | 17.07 | 16.34 | 16.46 | 16.46 | -0.06 (-0.36%) | 10,243,966 |
| 26 Apr 2023 | CNY | 16.75 | 16.98 | 16.28 | 16.52 | 16.52 | -0.34 (-2.02%) | 9,235,574 |
| 25 Apr 2023 | CNY | 17.4 | 17.52 | 16.55 | 16.86 | 16.86 | -0.67 (-3.82%) | 10,767,898 |
| 24 Apr 2023 | CNY | 17.25 | 17.79 | 17.25 | 17.53 | 17.53 | -0.04 (-0.23%) | 8,476,270 |
| 21 Apr 2023 | CNY | 18.86 | 18.93 | 17.43 | 17.57 | 17.57 | -1.29 (-6.84%) | 18,419,110 |
| 20 Apr 2023 | CNY | 18.31 | 19.18 | 18.22 | 18.86 | 18.86 | +0.26 (+1.40%) | 18,310,414 |
| 19 Apr 2023 | CNY | 18.65 | 19.15 | 18.38 | 18.6 | 18.6 | +0.2 (+1.09%) | 16,092,188 |
| 18 Apr 2023 | CNY | 18.4 | 18.76 | 18.1 | 18.4 | 18.4 | -0.08 (-0.43%) | 12,595,866 |
| 17 Apr 2023 | CNY | 19.16 | 19.32 | 18.26 | 18.48 | 18.48 | -0.81 (-4.20%) | 19,721,420 |
| 14 Apr 2023 | CNY | 19.59 | 20.13 | 18.91 | 19.29 | 19.29 | -0.54 (-2.72%) | 21,197,080 |
| 13 Apr 2023 | CNY | 20.13 | 20.95 | 19.61 | 19.83 | 19.83 | -0.26 (-1.29%) | 33,457,777 |
| 12 Apr 2023 | CNY | 21.09 | 21.7 | 19.88 | 20.09 | 20.09 | +1.1 (+5.79%) | 44,322,455 |
| 11 Apr 2023 | CNY | 18.84 | 19.42 | 18.47 | 18.99 | 18.99 | -0.53 (-2.72%) | 21,510,763 |
| 10 Apr 2023 | CNY | 20.54 | 21.12 | 19.09 | 19.52 | 19.52 | -0.9 (-4.41%) | 32,946,401 |
