| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21.2 | 21.34 | 20.9 | 20.93 | 20.93 | -0.21 (-0.99%) | 822,105 |
| 22 May 2023 | CNY | 20.83 | 21.21 | 20.66 | 21.14 | 21.14 | +0.31 (+1.49%) | 993,341 |
| 19 May 2023 | CNY | 20.91 | 20.94 | 20.52 | 20.83 | 20.83 | +0.06 (+0.29%) | 731,700 |
| 18 May 2023 | CNY | 20.92 | 21 | 20.49 | 20.77 | 20.77 | -0.13 (-0.62%) | 950,341 |
| 17 May 2023 | CNY | 20.37 | 20.97 | 20.1 | 20.9 | 20.9 | +0.52 (+2.55%) | 1,381,409 |
| 16 May 2023 | CNY | 20.38 | 20.78 | 20.01 | 20.38 | 20.38 | +0.21 (+1.04%) | 1,542,945 |
| 15 May 2023 | CNY | 19.22 | 20.18 | 19.18 | 20.17 | 20.17 | +0.99 (+5.16%) | 1,793,888 |
| 12 May 2023 | CNY | 19.35 | 19.71 | 19.18 | 19.18 | 19.18 | -0.4 (-2.04%) | 639,200 |
| 11 May 2023 | CNY | 19.29 | 19.76 | 19.14 | 19.58 | 19.58 | +0.25 (+1.29%) | 1,066,917 |
| 10 May 2023 | CNY | 18.93 | 19.56 | 18.74 | 19.33 | 19.33 | +0.31 (+1.63%) | 1,127,100 |
| 9 May 2023 | CNY | 19.78 | 19.78 | 18.94 | 19.02 | 19.02 | -0.76 (-3.84%) | 1,561,000 |
| 8 May 2023 | CNY | 19.53 | 19.87 | 19.41 | 19.78 | 19.78 | +0.3 (+1.54%) | 960,700 |
| 5 May 2023 | CNY | 20.28 | 20.3 | 19.45 | 19.48 | 19.48 | -0.62 (-3.08%) | 1,076,398 |
| 4 May 2023 | CNY | 20.2 | 20.54 | 20.03 | 20.1 | 20.1 | -0.17 (-0.84%) | 987,200 |
| 28 Apr 2023 | CNY | 19.68 | 20.34 | 19.46 | 20.27 | 20.27 | +0.53 (+2.68%) | 1,376,194 |
| 27 Apr 2023 | CNY | 20.53 | 20.64 | 19.62 | 19.74 | 19.74 | -1.16 (-5.55%) | 2,231,900 |
| 26 Apr 2023 | CNY | 19.89 | 21.14 | 19.89 | 20.9 | 20.9 | +0.7 (+3.47%) | 1,680,277 |
| 25 Apr 2023 | CNY | 20.47 | 20.74 | 19.72 | 20.2 | 20.2 | -0.26 (-1.27%) | 1,459,741 |
| 24 Apr 2023 | CNY | 20.49 | 20.59 | 20.14 | 20.46 | 20.46 | -0.11 (-0.53%) | 1,482,300 |
| 21 Apr 2023 | CNY | 21.18 | 21.27 | 20.46 | 20.57 | 20.57 | -0.56 (-2.65%) | 1,334,000 |
| 20 Apr 2023 | CNY | 21.88 | 21.88 | 20.95 | 21.13 | 21.13 | -0.56 (-2.58%) | 1,097,909 |
| 19 Apr 2023 | CNY | 21.61 | 21.76 | 20.98 | 21.69 | 21.69 | +0.21 (+0.98%) | 2,046,515 |
| 18 Apr 2023 | CNY | 22.17 | 22.19 | 21.46 | 21.48 | 21.48 | -0.71 (-3.20%) | 1,224,137 |
| 17 Apr 2023 | CNY | 22.05 | 22.49 | 21.88 | 22.19 | 22.19 | +0.13 (+0.59%) | 1,311,800 |
| 14 Apr 2023 | CNY | 21.86 | 22.16 | 21.69 | 22.06 | 22.06 | +0.21 (+0.96%) | 988,200 |
| 13 Apr 2023 | CNY | 21.82 | 22.63 | 21.75 | 21.85 | 21.85 | +0.05 (+0.23%) | 1,745,359 |
| 12 Apr 2023 | CNY | 21.83 | 22.08 | 21.57 | 21.8 | 21.8 | +0.2 (+0.93%) | 896,541 |
| 11 Apr 2023 | CNY | 21.9 | 21.91 | 21.33 | 21.6 | 21.6 | -0.34 (-1.55%) | 1,824,899 |
| 10 Apr 2023 | CNY | 22.33 | 22.42 | 21.77 | 21.94 | 21.94 | -0.34 (-1.53%) | 1,103,767 |
| 7 Apr 2023 | CNY | 22.21 | 22.4 | 22.06 | 22.28 | 22.28 | +0.07 (+0.32%) | 884,596 |
