| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 19.4 | 19.78 | 19.3 | 19.52 | 19.52 | +0.02 (+0.10%) | 828,700 |
| 23 May 2023 | CNY | 19.63 | 19.82 | 19.44 | 19.5 | 19.5 | -0.19 (-0.96%) | 716,689 |
| 22 May 2023 | CNY | 19.57 | 19.72 | 19.4 | 19.69 | 19.69 | -0.01 (-0.05%) | 871,700 |
| 19 May 2023 | CNY | 19.62 | 20.14 | 19.33 | 19.7 | 19.7 | +0.15 (+0.77%) | 1,329,200 |
| 18 May 2023 | CNY | 19.75 | 19.75 | 19.18 | 19.55 | 19.55 | +0.01 (+0.05%) | 1,661,860 |
| 17 May 2023 | CNY | 18.88 | 19.87 | 18.73 | 19.54 | 19.54 | +0.77 (+4.10%) | 2,375,194 |
| 16 May 2023 | CNY | 18.93 | 19.03 | 18.74 | 18.77 | 18.77 | -0.21 (-1.11%) | 739,494 |
| 15 May 2023 | CNY | 19.01 | 19.11 | 18.62 | 18.98 | 18.98 | -0.06 (-0.32%) | 950,278 |
| 12 May 2023 | CNY | 18.9 | 19.2 | 18.8 | 19.04 | 19.04 | +0.16 (+0.85%) | 1,095,454 |
| 11 May 2023 | CNY | 18.46 | 18.88 | 18.22 | 18.88 | 18.88 | +0.45 (+2.44%) | 1,055,894 |
| 10 May 2023 | CNY | 18.57 | 18.58 | 18.03 | 18.43 | 18.43 | +0.27 (+1.49%) | 946,900 |
| 9 May 2023 | CNY | 18.63 | 18.74 | 17.98 | 18.16 | 18.16 | -0.47 (-2.52%) | 1,354,381 |
| 8 May 2023 | CNY | 18.52 | 18.82 | 18.43 | 18.63 | 18.63 | +0.11 (+0.59%) | 657,562 |
| 5 May 2023 | CNY | 18.8 | 18.97 | 18.48 | 18.52 | 18.52 | -0.36 (-1.91%) | 699,300 |
| 4 May 2023 | CNY | 18.81 | 19.29 | 18.75 | 18.88 | 18.88 | +0.03 (+0.16%) | 812,216 |
| 28 Apr 2023 | CNY | 18.59 | 18.88 | 18.46 | 18.85 | 18.85 | +0.39 (+2.11%) | 703,200 |
| 27 Apr 2023 | CNY | 18.74 | 18.83 | 18.45 | 18.46 | 18.46 | -0.3 (-1.60%) | 939,600 |
| 26 Apr 2023 | CNY | 17.88 | 18.98 | 17.81 | 18.76 | 18.76 | +0.53 (+2.91%) | 1,651,376 |
| 25 Apr 2023 | CNY | 18.98 | 19.18 | 17.92 | 18.23 | 18.23 | -0.77 (-4.05%) | 2,326,772 |
| 24 Apr 2023 | CNY | 19.21 | 19.72 | 18.95 | 19 | 19 | -1.02 (-5.09%) | 2,599,828 |
| 21 Apr 2023 | CNY | 20.54 | 20.68 | 19.98 | 20.02 | 20.02 | -0.59 (-2.86%) | 1,077,554 |
| 20 Apr 2023 | CNY | 20.84 | 20.86 | 20.3 | 20.61 | 20.61 | -0.24 (-1.15%) | 1,365,455 |
| 19 Apr 2023 | CNY | 21.1 | 21.1 | 20.73 | 20.85 | 20.85 | -0.3 (-1.42%) | 862,173 |
| 18 Apr 2023 | CNY | 21.35 | 21.48 | 21.07 | 21.15 | 21.15 | -0.16 (-0.75%) | 913,582 |
| 17 Apr 2023 | CNY | 21.06 | 21.66 | 21.03 | 21.31 | 21.31 | +0.15 (+0.71%) | 1,300,100 |
| 14 Apr 2023 | CNY | 21.51 | 21.73 | 21.1 | 21.16 | 21.16 | -0.35 (-1.63%) | 1,291,700 |
| 13 Apr 2023 | CNY | 21.62 | 21.85 | 21.37 | 21.51 | 21.51 | -0.1 (-0.46%) | 822,100 |
| 12 Apr 2023 | CNY | 22.07 | 22.35 | 21.5 | 21.61 | 21.61 | -0.47 (-2.13%) | 2,068,100 |
| 11 Apr 2023 | CNY | 22.2 | 22.47 | 21.88 | 22.08 | 22.08 | +0.01 (+0.05%) | 973,851 |
| 10 Apr 2023 | CNY | 22.91 | 22.91 | 22 | 22.07 | 22.07 | -0.69 (-3.03%) | 1,526,200 |
