| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 20.82 | 21.29 | 20.61 | 20.95 | 20.95 | +0.15 (+0.72%) | 904,100 |
| 24 May 2023 | CNY | 20.92 | 20.92 | 20.45 | 20.8 | 20.8 | +0.27 (+1.32%) | 413,900 |
| 23 May 2023 | CNY | 20.89 | 20.9 | 20.5 | 20.53 | 20.53 | -0.36 (-1.72%) | 356,471 |
| 22 May 2023 | CNY | 20.4 | 20.95 | 20.17 | 20.89 | 20.89 | +0.49 (+2.40%) | 622,576 |
| 19 May 2023 | CNY | 20.36 | 20.66 | 20.2 | 20.4 | 20.4 | -0.05 (-0.24%) | 264,500 |
| 18 May 2023 | CNY | 20.31 | 20.53 | 20.12 | 20.45 | 20.45 | +0.14 (+0.69%) | 476,500 |
| 17 May 2023 | CNY | 20 | 20.81 | 20 | 20.31 | 20.31 | +0.19 (+0.94%) | 562,858 |
| 16 May 2023 | CNY | 20.05 | 20.67 | 20.03 | 20.12 | 20.12 | -0.05 (-0.25%) | 634,872 |
| 15 May 2023 | CNY | 19.85 | 20.26 | 19.71 | 20.17 | 20.17 | +0.39 (+1.97%) | 504,862 |
| 12 May 2023 | CNY | 19.86 | 20.37 | 19.7 | 19.78 | 19.78 | -0.27 (-1.35%) | 410,248 |
| 11 May 2023 | CNY | 19.5 | 20.18 | 19.31 | 20.05 | 20.05 | +0.55 (+2.82%) | 728,054 |
| 10 May 2023 | CNY | 19.35 | 19.68 | 19.05 | 19.5 | 19.5 | +0.39 (+2.04%) | 323,700 |
| 9 May 2023 | CNY | 19.3 | 19.65 | 19 | 19.11 | 19.11 | -0.32 (-1.65%) | 343,800 |
| 8 May 2023 | CNY | 19.74 | 19.96 | 19.32 | 19.43 | 19.43 | -0.22 (-1.12%) | 310,700 |
| 5 May 2023 | CNY | 19.68 | 19.78 | 19.41 | 19.65 | 19.65 | -0.04 (-0.20%) | 352,061 |
| 4 May 2023 | CNY | 19.26 | 19.79 | 19.26 | 19.69 | 19.69 | +0.1 (+0.51%) | 467,600 |
| 28 Apr 2023 | CNY | 18.92 | 19.69 | 18.11 | 19.59 | 19.59 | +0.82 (+4.37%) | 735,896 |
| 27 Apr 2023 | CNY | 18.74 | 18.95 | 18.69 | 18.77 | 18.77 | -0.12 (-0.64%) | 378,691 |
| 26 Apr 2023 | CNY | 18.2 | 18.97 | 18.2 | 18.89 | 18.89 | +0.5 (+2.72%) | 429,897 |
| 25 Apr 2023 | CNY | 18.98 | 18.99 | 18.19 | 18.39 | 18.39 | -0.67 (-3.52%) | 636,290 |
| 24 Apr 2023 | CNY | 18.78 | 19.06 | 18.65 | 19.06 | 19.06 | +0.19 (+1.01%) | 374,859 |
| 21 Apr 2023 | CNY | 19.42 | 19.52 | 18.81 | 18.87 | 18.87 | -0.58 (-2.98%) | 689,900 |
| 20 Apr 2023 | CNY | 20.08 | 20.1 | 19.31 | 19.45 | 19.45 | -0.77 (-3.81%) | 872,691 |
| 19 Apr 2023 | CNY | 19.96 | 20.28 | 19.93 | 20.22 | 20.22 | +0.03 (+0.15%) | 581,296 |
| 18 Apr 2023 | CNY | 21.1 | 21.22 | 19.9 | 20.19 | 20.19 | -1.28 (-5.96%) | 1,774,040 |
| 17 Apr 2023 | CNY | 21.35 | 21.53 | 21.12 | 21.47 | 21.47 | +0.07 (+0.33%) | 407,226 |
| 14 Apr 2023 | CNY | 21.38 | 21.46 | 21.19 | 21.4 | 21.4 | +0.16 (+0.75%) | 346,915 |
| 13 Apr 2023 | CNY | 21.4 | 21.4 | 21.14 | 21.24 | 21.24 | -0.18 (-0.84%) | 348,015 |
| 12 Apr 2023 | CNY | 21.3 | 21.5 | 21.26 | 21.42 | 21.42 | +0.08 (+0.37%) | 389,900 |
| 11 Apr 2023 | CNY | 21.26 | 21.39 | 21.04 | 21.34 | 21.34 | +0.09 (+0.42%) | 343,123 |
