| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 19.3 | 19.69 | 19.19 | 19.53 | 19.53 | +0.24 (+1.24%) | 668,432 |
| 22 May 2023 | CNY | 19.06 | 19.31 | 18.91 | 19.29 | 19.29 | +0.22 (+1.15%) | 514,536 |
| 19 May 2023 | CNY | 18.72 | 19.51 | 18.62 | 19.07 | 19.07 | +0.3 (+1.60%) | 1,024,000 |
| 18 May 2023 | CNY | 18.57 | 18.78 | 18.41 | 18.77 | 18.77 | +0.25 (+1.35%) | 599,800 |
| 17 May 2023 | CNY | 18.18 | 18.53 | 18.1 | 18.52 | 18.52 | +0.34 (+1.87%) | 844,400 |
| 16 May 2023 | CNY | 18.02 | 18.18 | 17.84 | 18.18 | 18.18 | +0.19 (+1.06%) | 467,800 |
| 15 May 2023 | CNY | 17.86 | 18.08 | 17.7 | 17.99 | 17.99 | +0.06 (+0.33%) | 707,333 |
| 12 May 2023 | CNY | 18.11 | 18.19 | 17.85 | 17.93 | 17.93 | -0.07 (-0.39%) | 391,708 |
| 11 May 2023 | CNY | 17.88 | 18.14 | 17.88 | 18 | 18 | +0.12 (+0.67%) | 473,850 |
| 10 May 2023 | CNY | 17.95 | 18.06 | 17.66 | 17.88 | 17.88 | +0.06 (+0.34%) | 567,958 |
| 9 May 2023 | CNY | 18.29 | 18.29 | 17.8 | 17.82 | 17.82 | -0.38 (-2.09%) | 867,578 |
| 8 May 2023 | CNY | 18.2 | 18.52 | 18.1 | 18.2 | 18.2 | -0.05 (-0.27%) | 658,942 |
| 5 May 2023 | CNY | 18.64 | 18.64 | 18.12 | 18.25 | 18.25 | -0.29 (-1.56%) | 600,250 |
| 4 May 2023 | CNY | 18.38 | 18.67 | 18.35 | 18.54 | 18.54 | -0.01 (-0.05%) | 493,195 |
| 28 Apr 2023 | CNY | 18.1 | 18.75 | 18.1 | 18.55 | 18.55 | -0.23 (-1.22%) | 1,122,287 |
| 27 Apr 2023 | CNY | 19.67 | 19.67 | 18.74 | 18.78 | 18.78 | -0.9 (-4.57%) | 1,279,183 |
| 26 Apr 2023 | CNY | 19.51 | 19.86 | 19.15 | 19.68 | 19.68 | +0.12 (+0.61%) | 495,555 |
| 25 Apr 2023 | CNY | 20.35 | 20.35 | 19.15 | 19.56 | 19.56 | -0.51 (-2.54%) | 966,503 |
| 24 Apr 2023 | CNY | 20.04 | 20.35 | 19.67 | 20.07 | 20.07 | -0.13 (-0.64%) | 632,050 |
| 21 Apr 2023 | CNY | 21.23 | 21.23 | 20.11 | 20.2 | 20.2 | -1.06 (-4.99%) | 1,246,454 |
| 20 Apr 2023 | CNY | 21.35 | 21.43 | 20.76 | 21.26 | 21.26 | -0.12 (-0.56%) | 1,101,687 |
| 19 Apr 2023 | CNY | 21.44 | 21.73 | 21.17 | 21.38 | 21.38 | -0.06 (-0.28%) | 858,200 |
| 18 Apr 2023 | CNY | 21.79 | 21.86 | 21.22 | 21.44 | 21.44 | -0.31 (-1.43%) | 813,600 |
| 17 Apr 2023 | CNY | 21.54 | 21.88 | 21.27 | 21.75 | 21.75 | +0.17 (+0.79%) | 1,245,551 |
| 14 Apr 2023 | CNY | 21.99 | 21.99 | 21.18 | 21.58 | 21.58 | +0.15 (+0.70%) | 1,416,664 |
| 13 Apr 2023 | CNY | 21.12 | 21.55 | 21.05 | 21.43 | 21.43 | +0.41 (+1.95%) | 1,492,680 |
| 12 Apr 2023 | CNY | 21 | 21.14 | 20.74 | 21.02 | 21.02 | +0.08 (+0.38%) | 848,233 |
| 11 Apr 2023 | CNY | 21.23 | 21.4 | 20.8 | 20.94 | 20.94 | -0.59 (-2.74%) | 1,424,287 |
| 10 Apr 2023 | CNY | 20.75 | 21.8 | 20.75 | 21.53 | 21.53 | +0.71 (+3.41%) | 2,401,600 |
| 7 Apr 2023 | CNY | 20.57 | 20.95 | 20.4 | 20.82 | 20.82 | +0.31 (+1.51%) | 1,195,450 |
