| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 19.1231 | 19.1231 | 18.5385 | 18.6769 | 18.6769 | -0.431 (-2.25%) | 2,100,907 |
| 17 May 2023 | CNY | 17.6539 | 19.2077 | 17.3231 | 19.1077 | 19.1077 | +1.631 (+9.33%) | 3,825,187 |
| 16 May 2023 | CNY | 17.8077 | 17.8077 | 17.4231 | 17.4769 | 17.4769 | -5.433 (-23.71%) | 491,207 |
| 15 May 2023 | CNY | 22.48 | 22.93 | 22.48 | 22.91 | 22.91 | +0.13 (+0.57%) | 359,059 |
| 12 May 2023 | CNY | 23.19 | 23.34 | 22.78 | 22.78 | 22.78 | -0.47 (-2.02%) | 633,626 |
| 11 May 2023 | CNY | 23.29 | 23.72 | 23.22 | 23.25 | 23.25 | +0.03 (+0.13%) | 395,299 |
| 10 May 2023 | CNY | 23.36 | 23.44 | 23.1 | 23.22 | 23.22 | -0.14 (-0.60%) | 628,900 |
| 9 May 2023 | CNY | 23.17 | 23.74 | 23 | 23.36 | 23.36 | +0.08 (+0.34%) | 1,206,826 |
| 8 May 2023 | CNY | 22.83 | 23.43 | 22.8 | 23.28 | 23.28 | +0.49 (+2.15%) | 996,230 |
| 5 May 2023 | CNY | 23.03 | 23.26 | 22.61 | 22.79 | 22.79 | -0.24 (-1.04%) | 433,100 |
| 4 May 2023 | CNY | 22.74 | 23.1 | 22.68 | 23.03 | 23.03 | +0.34 (+1.50%) | 656,000 |
| 28 Apr 2023 | CNY | 22.67 | 22.85 | 22.31 | 22.69 | 22.69 | +0.37 (+1.66%) | 692,700 |
| 27 Apr 2023 | CNY | 22.26 | 22.96 | 22.1 | 22.32 | 22.32 | +0.06 (+0.27%) | 774,312 |
| 26 Apr 2023 | CNY | 22.01 | 22.49 | 21.91 | 22.26 | 22.26 | +0.13 (+0.59%) | 601,400 |
| 25 Apr 2023 | CNY | 22.73 | 23.12 | 22 | 22.13 | 22.13 | -0.6 (-2.64%) | 897,600 |
| 24 Apr 2023 | CNY | 22.21 | 23.02 | 22.11 | 22.73 | 22.73 | +0.71 (+3.22%) | 1,061,940 |
| 21 Apr 2023 | CNY | 23.21 | 23.3 | 22 | 22.02 | 22.02 | -1.19 (-5.13%) | 1,545,900 |
| 20 Apr 2023 | CNY | 23.11 | 23.74 | 23.01 | 23.21 | 23.21 | +0.03 (+0.13%) | 2,124,853 |
| 19 Apr 2023 | CNY | 22.82 | 23.99 | 22.82 | 23.18 | 23.18 | -0.07 (-0.30%) | 2,207,068 |
| 18 Apr 2023 | CNY | 22.33 | 25.1 | 22.33 | 23.25 | 23.25 | +0.37 (+1.62%) | 3,504,302 |
| 17 Apr 2023 | CNY | 23.42 | 23.79 | 22.5 | 22.88 | 22.88 | +0.67 (+3.02%) | 2,483,075 |
| 14 Apr 2023 | CNY | 22.48 | 23.06 | 21.91 | 22.21 | 22.21 | -0.27 (-1.20%) | 1,846,408 |
| 13 Apr 2023 | CNY | 22.61 | 22.65 | 22.25 | 22.48 | 22.48 | -0.09 (-0.40%) | 547,385 |
| 12 Apr 2023 | CNY | 22.44 | 22.82 | 22.33 | 22.57 | 22.57 | +0.13 (+0.58%) | 542,540 |
| 11 Apr 2023 | CNY | 22.98 | 23.04 | 22.1 | 22.44 | 22.44 | -0.77 (-3.32%) | 1,192,881 |
| 10 Apr 2023 | CNY | 22.59 | 23.23 | 22.24 | 23.21 | 23.21 | +0.7 (+3.11%) | 1,574,736 |
| 7 Apr 2023 | CNY | 22.57 | 22.83 | 22.41 | 22.51 | 22.51 | +0.06 (+0.27%) | 478,200 |
| 6 Apr 2023 | CNY | 22.46 | 22.66 | 22.28 | 22.45 | 22.45 | -0.11 (-0.49%) | 589,526 |
| 4 Apr 2023 | CNY | 22.93 | 23.14 | 22.49 | 22.56 | 22.56 | -0.54 (-2.34%) | 1,148,519 |
| 3 Apr 2023 | CNY | 22.03 | 23.2 | 22.03 | 23.1 | 23.1 | +1.07 (+4.86%) | 1,394,288 |
