| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 22.29 | 25.08 | 22.02 | 24.75 | 24.75 | +2.42 (+10.84%) | 10,176,547 |
| 17 May 2023 | CNY | 22.72 | 22.85 | 21.89 | 22.33 | 22.33 | -0.39 (-1.72%) | 2,397,575 |
| 16 May 2023 | CNY | 21.91 | 22.98 | 21.5 | 22.72 | 22.72 | +0.81 (+3.70%) | 4,973,976 |
| 15 May 2023 | CNY | 20.2 | 21.95 | 20.2 | 21.91 | 21.91 | +1.72 (+8.52%) | 3,392,946 |
| 12 May 2023 | CNY | 20.19 | 20.7 | 20.02 | 20.19 | 20.19 | 0.0 (0.0%) | 998,900 |
| 11 May 2023 | CNY | 20.63 | 20.7 | 20.13 | 20.19 | 20.19 | -0.45 (-2.18%) | 1,139,200 |
| 10 May 2023 | CNY | 21.11 | 21.11 | 19.88 | 20.64 | 20.64 | -0.64 (-3.01%) | 2,720,535 |
| 9 May 2023 | CNY | 20.69 | 22.49 | 20.42 | 21.28 | 21.28 | +0.59 (+2.85%) | 4,349,215 |
| 8 May 2023 | CNY | 20.12 | 20.94 | 19.75 | 20.69 | 20.69 | +0.57 (+2.83%) | 1,597,800 |
| 5 May 2023 | CNY | 18.61 | 21.24 | 18.58 | 20.12 | 20.12 | +0.73 (+3.76%) | 1,995,270 |
| 4 May 2023 | CNY | 19.5 | 19.6 | 19.09 | 19.39 | 19.39 | +0.01 (+0.05%) | 455,575 |
| 28 Apr 2023 | CNY | 18.46 | 19.4 | 18.46 | 19.38 | 19.38 | +0.92 (+4.98%) | 453,989 |
| 27 Apr 2023 | CNY | 18.5 | 18.76 | 18.33 | 18.46 | 18.46 | -0.2 (-1.07%) | 470,352 |
| 26 Apr 2023 | CNY | 18.5 | 18.93 | 18.45 | 18.66 | 18.66 | -0.04 (-0.21%) | 556,734 |
| 25 Apr 2023 | CNY | 19.05 | 19.1 | 18.5 | 18.7 | 18.7 | -0.23 (-1.22%) | 697,105 |
| 24 Apr 2023 | CNY | 19.4 | 19.67 | 18.8 | 18.93 | 18.93 | -0.17 (-0.89%) | 948,300 |
| 21 Apr 2023 | CNY | 20.24 | 20.24 | 19.05 | 19.1 | 19.1 | -1.14 (-5.63%) | 1,047,342 |
| 20 Apr 2023 | CNY | 19.93 | 20.54 | 19.65 | 20.24 | 20.24 | +0.22 (+1.10%) | 829,394 |
| 19 Apr 2023 | CNY | 19.96 | 20.38 | 19.88 | 20.02 | 20.02 | 0.0 (0.0%) | 453,800 |
| 18 Apr 2023 | CNY | 20.31 | 20.31 | 19.82 | 20.02 | 20.02 | -0.1 (-0.50%) | 442,900 |
| 17 Apr 2023 | CNY | 20.81 | 20.81 | 20.05 | 20.12 | 20.12 | -0.4 (-1.95%) | 631,000 |
| 14 Apr 2023 | CNY | 20.44 | 21.2 | 20.3 | 20.52 | 20.52 | -0.22 (-1.06%) | 747,000 |
| 13 Apr 2023 | CNY | 20.26 | 21.3 | 20.26 | 20.74 | 20.74 | +0.28 (+1.37%) | 1,556,100 |
| 12 Apr 2023 | CNY | 19.54 | 20.75 | 19.54 | 20.46 | 20.46 | +0.91 (+4.65%) | 1,487,420 |
| 11 Apr 2023 | CNY | 20 | 20.18 | 19.53 | 19.55 | 19.55 | -0.69 (-3.41%) | 1,035,606 |
| 10 Apr 2023 | CNY | 20.21 | 20.7 | 20 | 20.24 | 20.24 | +0.03 (+0.15%) | 1,373,750 |
| 7 Apr 2023 | CNY | 20.8 | 20.9 | 20.21 | 20.21 | 20.21 | -0.48 (-2.32%) | 802,940 |
| 6 Apr 2023 | CNY | 20.72 | 20.84 | 20.44 | 20.69 | 20.69 | -0.03 (-0.14%) | 1,074,235 |
| 4 Apr 2023 | CNY | 21.26 | 21.36 | 20.64 | 20.72 | 20.72 | -0.61 (-2.86%) | 686,490 |
| 3 Apr 2023 | CNY | 21.46 | 21.54 | 21.1 | 21.33 | 21.33 | +0.05 (+0.23%) | 799,855 |
