| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21.9 | 21.9 | 21.01 | 21.14 | 21.14 | -0.51 (-2.36%) | 3,300,525 |
| 22 May 2023 | CNY | 22.06 | 22.38 | 21.44 | 21.65 | 21.65 | -0.08 (-0.37%) | 4,027,007 |
| 19 May 2023 | CNY | 22.2 | 22.58 | 21.67 | 21.73 | 21.73 | -0.62 (-2.77%) | 4,478,800 |
| 18 May 2023 | CNY | 22.87 | 22.91 | 21.74 | 22.35 | 22.35 | -0.15 (-0.67%) | 3,791,100 |
| 17 May 2023 | CNY | 21.8 | 22.75 | 21.8 | 22.5 | 22.5 | +0.79 (+3.64%) | 4,662,299 |
| 16 May 2023 | CNY | 23.06 | 23.06 | 21.66 | 21.71 | 21.71 | -1.26 (-5.49%) | 5,361,870 |
| 15 May 2023 | CNY | 23.5 | 23.88 | 22.3 | 22.97 | 22.97 | -0.48 (-2.05%) | 7,492,046 |
| 12 May 2023 | CNY | 24.26 | 25.39 | 23.45 | 23.45 | 23.45 | -1.11 (-4.52%) | 7,599,390 |
| 11 May 2023 | CNY | 24.07 | 25.56 | 24.07 | 24.56 | 24.56 | +0.55 (+2.29%) | 9,975,353 |
| 10 May 2023 | CNY | 22.32 | 24.39 | 22.3 | 24.01 | 24.01 | +0.26 (+1.09%) | 11,311,121 |
| 9 May 2023 | CNY | 25.22 | 26.39 | 23.5 | 23.75 | 23.75 | -2.45 (-9.35%) | 14,466,265 |
| 8 May 2023 | CNY | 28.97 | 29.5 | 24.5 | 26.2 | 26.2 | -1.2 (-4.38%) | 21,607,762 |
| 5 May 2023 | CNY | 25.02 | 27.4 | 24.4 | 27.4 | 27.4 | +2.37 (+9.47%) | 17,362,833 |
| 4 May 2023 | CNY | 25.41 | 27.11 | 24.81 | 25.03 | 25.03 | -0.75 (-2.91%) | 11,522,870 |
| 28 Apr 2023 | CNY | 23.28 | 27.2 | 23.28 | 25.78 | 25.78 | +1.4 (+5.74%) | 13,039,999 |
| 27 Apr 2023 | CNY | 25.09 | 28.56 | 24.05 | 24.38 | 24.38 | -0.14 (-0.57%) | 13,845,503 |
| 26 Apr 2023 | CNY | 26.14 | 26.3 | 23.38 | 24.52 | 24.52 | -1.63 (-6.23%) | 15,180,117 |
| 25 Apr 2023 | CNY | 26.66 | 28.78 | 25.69 | 26.15 | 26.15 | -0.55 (-2.06%) | 17,301,824 |
| 24 Apr 2023 | CNY | 24.29 | 27.5 | 24.25 | 26.7 | 26.7 | +2.15 (+8.76%) | 17,834,126 |
| 21 Apr 2023 | CNY | 22.03 | 25.63 | 21.95 | 24.55 | 24.55 | +2.98 (+13.82%) | 19,275,617 |
| 20 Apr 2023 | CNY | 20.02 | 22.13 | 20 | 21.57 | 21.57 | +1.41 (+6.99%) | 7,538,495 |
| 19 Apr 2023 | CNY | 19.59 | 20.5 | 19.59 | 20.16 | 20.16 | +0.43 (+2.18%) | 2,374,494 |
| 18 Apr 2023 | CNY | 19.93 | 20.08 | 19.38 | 19.73 | 19.73 | -0.15 (-0.75%) | 1,819,300 |
| 17 Apr 2023 | CNY | 20.36 | 20.71 | 19.8 | 19.88 | 19.88 | -0.58 (-2.83%) | 2,894,348 |
| 14 Apr 2023 | CNY | 20.74 | 21.18 | 20.17 | 20.46 | 20.46 | -0.26 (-1.25%) | 3,077,678 |
| 13 Apr 2023 | CNY | 20.57 | 21.26 | 20.55 | 20.72 | 20.72 | +0.09 (+0.44%) | 4,127,240 |
| 12 Apr 2023 | CNY | 20.05 | 20.72 | 19.91 | 20.63 | 20.63 | +0.63 (+3.15%) | 3,583,112 |
| 11 Apr 2023 | CNY | 19.99 | 20.43 | 19.78 | 20 | 20 | +0.07 (+0.35%) | 3,648,684 |
| 10 Apr 2023 | CNY | 20.86 | 21.1 | 19.77 | 19.93 | 19.93 | -1.14 (-5.41%) | 4,268,111 |
| 7 Apr 2023 | CNY | 20.73 | 21.26 | 19.89 | 21.07 | 21.07 | +0.46 (+2.23%) | 5,828,826 |
