| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.99 | 22.59 | 21.9 | 22.14 | 22.14 | +0.34 (+1.56%) | 1,743,850 |
| 23 May 2023 | CNY | 21.94 | 22.14 | 21.61 | 21.8 | 21.8 | -0.22 (-1.00%) | 895,800 |
| 22 May 2023 | CNY | 22.3 | 22.32 | 21.71 | 22.02 | 22.02 | -0.32 (-1.43%) | 1,366,500 |
| 19 May 2023 | CNY | 21.6 | 22.6 | 21.28 | 22.34 | 22.34 | +0.76 (+3.52%) | 2,847,996 |
| 18 May 2023 | CNY | 20.5 | 21.84 | 20.49 | 21.58 | 21.58 | +1.07 (+5.22%) | 2,326,982 |
| 17 May 2023 | CNY | 20.09 | 20.59 | 20 | 20.51 | 20.51 | +0.41 (+2.04%) | 955,307 |
| 16 May 2023 | CNY | 20.42 | 20.45 | 20.04 | 20.1 | 20.1 | -0.35 (-1.71%) | 855,309 |
| 15 May 2023 | CNY | 20.56 | 20.61 | 20 | 20.45 | 20.45 | -0.14 (-0.68%) | 933,377 |
| 12 May 2023 | CNY | 20.33 | 20.65 | 20.26 | 20.59 | 20.59 | +0.17 (+0.83%) | 965,581 |
| 11 May 2023 | CNY | 20.16 | 20.6 | 20.09 | 20.42 | 20.42 | +0.3 (+1.49%) | 1,089,000 |
| 10 May 2023 | CNY | 20.05 | 20.32 | 19.97 | 20.12 | 20.12 | +0.07 (+0.35%) | 908,600 |
| 9 May 2023 | CNY | 20.36 | 20.49 | 19.95 | 20.05 | 20.05 | -0.37 (-1.81%) | 1,179,819 |
| 8 May 2023 | CNY | 20.22 | 20.47 | 20 | 20.42 | 20.42 | +0.15 (+0.74%) | 1,147,249 |
| 5 May 2023 | CNY | 20.28 | 20.46 | 19.94 | 20.27 | 20.27 | -0.03 (-0.15%) | 1,221,384 |
| 4 May 2023 | CNY | 20.58 | 20.88 | 19.84 | 20.3 | 20.3 | -0.54 (-2.59%) | 2,337,969 |
| 28 Apr 2023 | CNY | 19.99 | 20.88 | 19.92 | 20.84 | 20.84 | +0.7 (+3.48%) | 2,202,651 |
| 27 Apr 2023 | CNY | 20.21 | 20.54 | 19.92 | 20.14 | 20.14 | -0.16 (-0.79%) | 1,356,042 |
| 26 Apr 2023 | CNY | 20.55 | 21.05 | 20.22 | 20.3 | 20.3 | -0.19 (-0.93%) | 1,704,700 |
| 25 Apr 2023 | CNY | 21.3 | 21.57 | 20.17 | 20.49 | 20.49 | -0.93 (-4.34%) | 1,869,050 |
| 24 Apr 2023 | CNY | 21.76 | 22.15 | 21.29 | 21.42 | 21.42 | -0.36 (-1.65%) | 2,033,825 |
| 21 Apr 2023 | CNY | 24.1 | 24.1 | 21.72 | 21.78 | 21.78 | -2.36 (-9.78%) | 3,630,575 |
| 20 Apr 2023 | CNY | 23.8 | 24.18 | 23.6 | 24.14 | 24.14 | +0.25 (+1.05%) | 1,891,475 |
| 19 Apr 2023 | CNY | 23.68 | 24.45 | 23.51 | 23.89 | 23.89 | +0.24 (+1.01%) | 2,185,923 |
| 18 Apr 2023 | CNY | 24.16 | 24.48 | 23.63 | 23.65 | 23.65 | -0.5 (-2.07%) | 2,346,550 |
| 17 Apr 2023 | CNY | 25.22 | 25.35 | 23.96 | 24.15 | 24.15 | -1.08 (-4.28%) | 3,171,950 |
| 14 Apr 2023 | CNY | 25.25 | 25.71 | 24.45 | 25.23 | 25.23 | +0.23 (+0.92%) | 3,823,148 |
| 13 Apr 2023 | CNY | 25.02 | 25.56 | 24.87 | 25 | 25 | -0.06 (-0.24%) | 4,456,485 |
| 12 Apr 2023 | CNY | 24.17 | 25.2 | 24.17 | 25.06 | 25.06 | +0.89 (+3.68%) | 4,154,839 |
| 11 Apr 2023 | CNY | 23.97 | 24.39 | 23.4 | 24.17 | 24.17 | +0.37 (+1.55%) | 2,606,854 |
| 10 Apr 2023 | CNY | 24.75 | 25.5 | 23.66 | 23.8 | 23.8 | -1.06 (-4.26%) | 3,614,799 |
