| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 18.51 | 18.69 | 18.08 | 18.36 | 18.36 | -0.16 (-0.86%) | 580,211 |
| 24 May 2023 | CNY | 18.59 | 18.96 | 18.43 | 18.52 | 18.52 | -0.21 (-1.12%) | 503,620 |
| 23 May 2023 | CNY | 18.65 | 19.34 | 18.3 | 18.73 | 18.73 | +0.13 (+0.70%) | 1,450,573 |
| 22 May 2023 | CNY | 18.29 | 18.76 | 18.16 | 18.6 | 18.6 | +0.33 (+1.81%) | 671,720 |
| 19 May 2023 | CNY | 18.2 | 18.48 | 18.08 | 18.27 | 18.27 | +0.07 (+0.38%) | 505,080 |
| 18 May 2023 | CNY | 18.3 | 18.57 | 18.15 | 18.2 | 18.2 | -0.1 (-0.55%) | 578,850 |
| 17 May 2023 | CNY | 18.02 | 18.38 | 18.02 | 18.3 | 18.3 | +0.28 (+1.55%) | 645,700 |
| 16 May 2023 | CNY | 18.24 | 18.28 | 17.88 | 18.02 | 18.02 | -0.26 (-1.42%) | 602,060 |
| 15 May 2023 | CNY | 17.95 | 18.32 | 17.82 | 18.28 | 18.28 | +0.28 (+1.56%) | 603,480 |
| 12 May 2023 | CNY | 18.18 | 18.33 | 17.95 | 18 | 18 | -0.22 (-1.21%) | 536,806 |
| 11 May 2023 | CNY | 17.84 | 18.36 | 17.71 | 18.22 | 18.22 | +0.4 (+2.24%) | 956,955 |
| 10 May 2023 | CNY | 17.56 | 18.02 | 17.3 | 17.82 | 17.82 | +0.21 (+1.19%) | 710,939 |
| 9 May 2023 | CNY | 17.76 | 18.33 | 17.56 | 17.61 | 17.61 | -0.06 (-0.34%) | 1,054,351 |
| 8 May 2023 | CNY | 18.05 | 18.25 | 17.5 | 17.67 | 17.67 | -0.32 (-1.78%) | 924,020 |
| 5 May 2023 | CNY | 17.97 | 18.16 | 17.33 | 17.99 | 17.99 | -0.01 (-0.06%) | 1,346,458 |
| 4 May 2023 | CNY | 17.9 | 18.33 | 17.82 | 18 | 18 | -0.1 (-0.55%) | 1,070,960 |
| 28 Apr 2023 | CNY | 18.2 | 18.56 | 18.01 | 18.1 | 18.1 | -0.9 (-4.74%) | 1,665,581 |
| 27 Apr 2023 | CNY | 18.45 | 19.15 | 18.2 | 19 | 19 | +0.62 (+3.37%) | 1,460,072 |
| 26 Apr 2023 | CNY | 18.71 | 18.74 | 18.07 | 18.38 | 18.38 | -0.445 (-2.36%) | 1,007,948 |
| 26 Apr 2023 |
|
|||||||
| 25 Apr 2023 | CNY | 19.0813 | 19.3375 | 18.3688 | 18.825 | 18.825 | -0.3 (-1.57%) | 1,235,368 |
| 24 Apr 2023 | CNY | 19.375 | 19.4375 | 19.0375 | 19.125 | 19.125 | -0.219 (-1.13%) | 1,116,075 |
| 21 Apr 2023 | CNY | 19.7813 | 19.8563 | 19.25 | 19.3438 | 19.3438 | -0.438 (-2.21%) | 922,492 |
| 20 Apr 2023 | CNY | 19.7438 | 19.9063 | 19.6313 | 19.7813 | 19.7813 | +0.013 (+0.06%) | 790,212 |
| 19 Apr 2023 | CNY | 20.0375 | 20.125 | 19.75 | 19.7688 | 19.7688 | -12.391 (-38.53%) | 1,129,204 |
| 18 Apr 2023 | CNY | 32.58 | 32.58 | 31.47 | 32.16 | 32.16 | -0.42 (-1.29%) | 936,842 |
| 17 Apr 2023 | CNY | 32.1 | 32.64 | 32.02 | 32.58 | 32.58 | +0.5 (+1.56%) | 534,464 |
| 14 Apr 2023 | CNY | 32.1 | 32.53 | 31.96 | 32.08 | 32.08 | -0.19 (-0.59%) | 481,394 |
| 13 Apr 2023 | CNY | 32.7 | 32.86 | 32.21 | 32.27 | 32.27 | -0.43 (-1.31%) | 541,891 |
| 12 Apr 2023 | CNY | 32.58 | 32.92 | 32.25 | 32.7 | 32.7 | +0.12 (+0.37%) | 532,654 |
| 11 Apr 2023 | CNY | 33.6 | 33.78 | 32.35 | 32.58 | 32.58 | -0.99 (-2.95%) | 1,203,414 |
