| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 23.45 | 23.79 | 23.32 | 23.6 | 23.6 | +0.18 (+0.77%) | 660,360 |
| 17 May 2023 | CNY | 23.3 | 23.45 | 23.01 | 23.42 | 23.42 | +0.21 (+0.90%) | 690,058 |
| 16 May 2023 | CNY | 22.82 | 23.29 | 22.81 | 23.21 | 23.21 | +0.32 (+1.40%) | 650,500 |
| 15 May 2023 | CNY | 22.51 | 22.98 | 22.49 | 22.89 | 22.89 | +0.25 (+1.10%) | 370,880 |
| 12 May 2023 | CNY | 22.98 | 23.2 | 22.52 | 22.64 | 22.64 | -0.27 (-1.18%) | 458,340 |
| 11 May 2023 | CNY | 22.51 | 22.97 | 22.39 | 22.91 | 22.91 | +0.46 (+2.05%) | 690,140 |
| 10 May 2023 | CNY | 22.34 | 22.56 | 22.11 | 22.45 | 22.45 | +0.34 (+1.54%) | 427,339 |
| 9 May 2023 | CNY | 23.12 | 23.12 | 22.11 | 22.11 | 22.11 | -0.59 (-2.60%) | 540,260 |
| 8 May 2023 | CNY | 22.85 | 23.21 | 22.53 | 22.7 | 22.7 | -0.15 (-0.66%) | 467,400 |
| 5 May 2023 | CNY | 23.14 | 23.37 | 22.5 | 22.85 | 22.85 | -0.14 (-0.61%) | 566,439 |
| 4 May 2023 | CNY | 22.58 | 23.14 | 22.53 | 22.99 | 22.99 | +0.36 (+1.59%) | 903,264 |
| 28 Apr 2023 | CNY | 22.65 | 22.8 | 22.25 | 22.63 | 22.63 | -0.01 (-0.04%) | 628,413 |
| 27 Apr 2023 | CNY | 21.85 | 22.75 | 21.69 | 22.64 | 22.64 | +0.75 (+3.43%) | 1,346,891 |
| 26 Apr 2023 | CNY | 21.07 | 21.95 | 21.07 | 21.89 | 21.89 | +0.44 (+2.05%) | 705,080 |
| 25 Apr 2023 | CNY | 20.88 | 21.48 | 20.23 | 21.45 | 21.45 | +0.58 (+2.78%) | 738,055 |
| 24 Apr 2023 | CNY | 21 | 21.15 | 20.77 | 20.87 | 20.87 | -0.13 (-0.62%) | 274,000 |
| 21 Apr 2023 | CNY | 21.74 | 21.8 | 21 | 21 | 21 | -0.65 (-3.00%) | 608,182 |
| 20 Apr 2023 | CNY | 22.19 | 22.21 | 21.61 | 21.65 | 21.65 | -0.49 (-2.21%) | 652,173 |
| 19 Apr 2023 | CNY | 22.21 | 22.43 | 22.06 | 22.14 | 22.14 | -0.13 (-0.58%) | 374,304 |
| 18 Apr 2023 | CNY | 22.69 | 22.69 | 22.21 | 22.27 | 22.27 | -0.34 (-1.50%) | 471,014 |
| 17 Apr 2023 | CNY | 22.39 | 22.67 | 22.27 | 22.61 | 22.61 | +0.22 (+0.98%) | 489,089 |
| 14 Apr 2023 | CNY | 22.34 | 22.58 | 22.24 | 22.39 | 22.39 | +0.06 (+0.27%) | 493,300 |
| 13 Apr 2023 | CNY | 22.51 | 22.55 | 22.24 | 22.33 | 22.33 | -0.22 (-0.98%) | 634,861 |
| 12 Apr 2023 | CNY | 22.98 | 22.98 | 22.36 | 22.55 | 22.55 | -0.3 (-1.31%) | 931,300 |
| 11 Apr 2023 | CNY | 23.23 | 23.46 | 22.7 | 22.85 | 22.85 | -0.5 (-2.14%) | 1,108,237 |
| 10 Apr 2023 | CNY | 23.51 | 23.88 | 23.33 | 23.35 | 23.35 | -0.2 (-0.85%) | 1,127,623 |
| 7 Apr 2023 | CNY | 23.8 | 23.84 | 23.37 | 23.55 | 23.55 | -0.41 (-1.71%) | 1,527,220 |
| 6 Apr 2023 | CNY | 23.16 | 24.05 | 22.99 | 23.96 | 23.96 | +0.65 (+2.79%) | 2,901,831 |
| 4 Apr 2023 | CNY | 23.55 | 24.37 | 23.23 | 23.31 | 23.31 | +0.55 (+2.42%) | 3,897,612 |
| 3 Apr 2023 | CNY | 22.79 | 22.84 | 22.52 | 22.76 | 22.76 | +0.1 (+0.44%) | 559,926 |
