| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 20.79 | 21.13 | 20.63 | 21.1 | 21.1 | +0.22 (+1.05%) | 2,690,594 |
| 23 May 2023 | CNY | 20.82 | 21.5 | 20.5 | 20.88 | 20.88 | +0.09 (+0.43%) | 3,060,689 |
| 22 May 2023 | CNY | 20.82 | 20.98 | 20.73 | 20.79 | 20.79 | -0.2 (-0.95%) | 1,613,950 |
| 19 May 2023 | CNY | 21.1 | 21.1 | 20.81 | 20.99 | 20.99 | -0.11 (-0.52%) | 1,455,848 |
| 18 May 2023 | CNY | 20.7 | 21.2 | 20.56 | 21.1 | 21.1 | +0.5 (+2.43%) | 2,237,327 |
| 17 May 2023 | CNY | 20.39 | 20.73 | 20.21 | 20.6 | 20.6 | +0.2 (+0.98%) | 1,477,698 |
| 16 May 2023 | CNY | 20.99 | 20.99 | 20.27 | 20.4 | 20.4 | -0.59 (-2.81%) | 2,203,921 |
| 15 May 2023 | CNY | 20.8 | 21.03 | 20.52 | 20.99 | 20.99 | +0.14 (+0.67%) | 2,212,757 |
| 12 May 2023 | CNY | 21.14 | 21.33 | 20.82 | 20.85 | 20.85 | -0.29 (-1.37%) | 2,150,123 |
| 11 May 2023 | CNY | 21.54 | 21.68 | 21.03 | 21.14 | 21.14 | -0.02 (-0.09%) | 2,484,310 |
| 10 May 2023 | CNY | 21.21 | 21.55 | 20.95 | 21.16 | 21.16 | 0.0 (0.0%) | 2,445,599 |
| 9 May 2023 | CNY | 21.29 | 21.65 | 21.1 | 21.16 | 21.16 | -0.18 (-0.84%) | 3,236,685 |
| 8 May 2023 | CNY | 21.02 | 21.49 | 20.63 | 21.34 | 21.34 | +0.36 (+1.72%) | 3,447,385 |
| 5 May 2023 | CNY | 20.72 | 21.09 | 20.41 | 20.98 | 20.98 | +0.26 (+1.25%) | 3,373,466 |
| 4 May 2023 | CNY | 20.99 | 21.45 | 20.37 | 20.72 | 20.72 | -0.47 (-2.22%) | 3,552,750 |
| 28 Apr 2023 | CNY | 20.31 | 21.35 | 20.31 | 21.19 | 21.19 | +0.88 (+4.33%) | 3,536,690 |
| 27 Apr 2023 | CNY | 20.4 | 20.88 | 20.22 | 20.31 | 20.31 | -0.27 (-1.31%) | 3,391,272 |
| 26 Apr 2023 | CNY | 20.54 | 21.4 | 20.32 | 20.58 | 20.58 | -0.03 (-0.15%) | 4,378,691 |
| 25 Apr 2023 | CNY | 21.27 | 21.86 | 20.2 | 20.61 | 20.61 | -0.98 (-4.54%) | 4,778,654 |
| 24 Apr 2023 | CNY | 21.38 | 22.28 | 21.38 | 21.59 | 21.59 | +0.41 (+1.94%) | 3,804,008 |
| 21 Apr 2023 | CNY | 23.35 | 23.39 | 21.11 | 21.18 | 21.18 | -2.17 (-9.29%) | 7,339,857 |
| 20 Apr 2023 | CNY | 23.63 | 23.86 | 23.09 | 23.35 | 23.35 | -0.27 (-1.14%) | 2,858,525 |
| 19 Apr 2023 | CNY | 23.04 | 24.49 | 23.04 | 23.62 | 23.62 | +0.46 (+1.99%) | 4,975,891 |
| 18 Apr 2023 | CNY | 23.68 | 23.8 | 23.03 | 23.16 | 23.16 | -0.69 (-2.89%) | 3,381,556 |
| 17 Apr 2023 | CNY | 24.83 | 25 | 23.75 | 23.85 | 23.85 | -1.11 (-4.45%) | 5,858,952 |
| 14 Apr 2023 | CNY | 24.83 | 25.32 | 24.21 | 24.96 | 24.96 | +0.18 (+0.73%) | 5,210,203 |
| 13 Apr 2023 | CNY | 25.18 | 25.47 | 24.73 | 24.78 | 24.78 | -0.39 (-1.55%) | 5,534,487 |
| 12 Apr 2023 | CNY | 24 | 25.34 | 23.8 | 25.17 | 25.17 | +1.17 (+4.88%) | 8,621,871 |
| 11 Apr 2023 | CNY | 23.51 | 24.35 | 23.47 | 24 | 24 | +0.33 (+1.39%) | 4,104,238 |
| 10 Apr 2023 | CNY | 25.02 | 25.19 | 23.61 | 23.67 | 23.67 | -1.52 (-6.03%) | 7,189,969 |
