| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 19.13 | 19.9 | 19.11 | 19.65 | 19.65 | +0.14 (+0.72%) | 1,914,286 |
| 23 May 2023 | CNY | 19.7 | 19.94 | 19.49 | 19.51 | 19.51 | -0.34 (-1.71%) | 1,777,029 |
| 22 May 2023 | CNY | 19.5 | 20.18 | 19.5 | 19.85 | 19.85 | +0.21 (+1.07%) | 2,726,400 |
| 19 May 2023 | CNY | 19.6 | 19.88 | 19.56 | 19.64 | 19.64 | -0.1 (-0.51%) | 2,720,100 |
| 18 May 2023 | CNY | 19.8 | 19.89 | 19.3 | 19.74 | 19.74 | -0.51 (-2.52%) | 4,353,442 |
| 17 May 2023 | CNY | 19.22 | 21.09 | 19.03 | 20.25 | 20.25 | +0.62 (+3.16%) | 6,324,221 |
| 16 May 2023 | CNY | 18.8 | 20.22 | 18.45 | 19.63 | 19.63 | +0.89 (+4.75%) | 4,003,200 |
| 15 May 2023 | CNY | 18.44 | 18.85 | 18.07 | 18.74 | 18.74 | +0.43 (+2.35%) | 1,325,000 |
| 12 May 2023 | CNY | 18.6 | 18.75 | 18.23 | 18.31 | 18.31 | -0.05 (-0.27%) | 775,970 |
| 11 May 2023 | CNY | 18.56 | 18.78 | 18.25 | 18.36 | 18.36 | -0.22 (-1.18%) | 1,030,900 |
| 10 May 2023 | CNY | 17.99 | 18.88 | 17.84 | 18.58 | 18.58 | +0.63 (+3.51%) | 1,348,770 |
| 9 May 2023 | CNY | 18.43 | 18.43 | 17.88 | 17.95 | 17.95 | -0.48 (-2.60%) | 923,300 |
| 8 May 2023 | CNY | 18.34 | 18.57 | 18.27 | 18.43 | 18.43 | +0.06 (+0.33%) | 892,200 |
| 5 May 2023 | CNY | 18.36 | 18.68 | 18.2 | 18.37 | 18.37 | -0.08 (-0.43%) | 816,900 |
| 4 May 2023 | CNY | 18.61 | 18.79 | 18.25 | 18.45 | 18.45 | -0.16 (-0.86%) | 993,300 |
| 28 Apr 2023 | CNY | 18.38 | 18.67 | 18 | 18.61 | 18.61 | +0.39 (+2.14%) | 1,289,500 |
| 27 Apr 2023 | CNY | 18.04 | 18.59 | 17.88 | 18.22 | 18.22 | +0.18 (+1.00%) | 1,276,700 |
| 26 Apr 2023 | CNY | 18.05 | 18.35 | 17.73 | 18.04 | 18.04 | +0.13 (+0.73%) | 1,091,600 |
| 25 Apr 2023 | CNY | 18.29 | 18.5 | 17.6 | 17.91 | 17.91 | -0.38 (-2.08%) | 1,038,300 |
| 24 Apr 2023 | CNY | 18.84 | 18.84 | 18.2 | 18.29 | 18.29 | -0.55 (-2.92%) | 1,108,200 |
| 21 Apr 2023 | CNY | 19.89 | 19.93 | 18.75 | 18.84 | 18.84 | -1.21 (-6.03%) | 1,265,600 |
| 20 Apr 2023 | CNY | 20.14 | 20.34 | 19.86 | 20.05 | 20.05 | -0.09 (-0.45%) | 528,700 |
| 19 Apr 2023 | CNY | 20.4 | 20.4 | 19.93 | 20.14 | 20.14 | -0.02 (-0.10%) | 711,300 |
| 18 Apr 2023 | CNY | 20.54 | 20.54 | 20.03 | 20.16 | 20.16 | -0.32 (-1.56%) | 669,270 |
| 17 Apr 2023 | CNY | 20.98 | 20.98 | 20.47 | 20.48 | 20.48 | -0.51 (-2.43%) | 917,100 |
| 14 Apr 2023 | CNY | 21.06 | 21.29 | 20.82 | 20.99 | 20.99 | +0.06 (+0.29%) | 781,800 |
| 13 Apr 2023 | CNY | 21.61 | 21.8 | 20.87 | 20.93 | 20.93 | -0.83 (-3.81%) | 1,447,310 |
| 12 Apr 2023 | CNY | 21.35 | 21.93 | 21.08 | 21.76 | 21.76 | +0.56 (+2.64%) | 1,652,252 |
| 11 Apr 2023 | CNY | 21.47 | 21.78 | 21.1 | 21.2 | 21.2 | -0.33 (-1.53%) | 1,288,200 |
| 10 Apr 2023 | CNY | 21.41 | 21.96 | 21.35 | 21.53 | 21.53 | +0.1 (+0.47%) | 1,891,500 |
