| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 19.59 | 19.71 | 18.9 | 19.63 | 19.63 | -0.11 (-0.56%) | 4,001,129 |
| 19 May 2023 | CNY | 19.11 | 19.97 | 19.04 | 19.74 | 19.74 | +0.46 (+2.39%) | 3,177,640 |
| 18 May 2023 | CNY | 18.81 | 19.28 | 18.6 | 19.28 | 19.28 | +0.6 (+3.21%) | 2,304,905 |
| 17 May 2023 | CNY | 18.37 | 18.76 | 18.33 | 18.68 | 18.68 | +0.36 (+1.97%) | 1,162,400 |
| 16 May 2023 | CNY | 18.33 | 18.57 | 18.23 | 18.32 | 18.32 | -0.11 (-0.60%) | 871,663 |
| 15 May 2023 | CNY | 18.5 | 18.59 | 18.04 | 18.43 | 18.43 | -0.18 (-0.97%) | 1,277,454 |
| 12 May 2023 | CNY | 18.15 | 18.78 | 18.15 | 18.61 | 18.61 | +0.49 (+2.70%) | 2,032,857 |
| 11 May 2023 | CNY | 17.98 | 18.24 | 17.88 | 18.12 | 18.12 | +0.12 (+0.67%) | 849,525 |
| 10 May 2023 | CNY | 17.81 | 18.1 | 17.76 | 18 | 18 | +0.13 (+0.73%) | 819,057 |
| 9 May 2023 | CNY | 18.4 | 18.49 | 17.87 | 17.87 | 17.87 | -0.52 (-2.83%) | 1,809,624 |
| 8 May 2023 | CNY | 18.43 | 18.76 | 18.35 | 18.39 | 18.39 | -0.02 (-0.11%) | 1,214,231 |
| 5 May 2023 | CNY | 18.89 | 18.89 | 18.35 | 18.41 | 18.41 | -0.34 (-1.81%) | 995,625 |
| 4 May 2023 | CNY | 18.97 | 19.23 | 18.63 | 18.75 | 18.75 | -0.22 (-1.16%) | 1,309,900 |
| 28 Apr 2023 | CNY | 18.5 | 18.97 | 18.5 | 18.97 | 18.97 | +0.42 (+2.26%) | 1,536,068 |
| 27 Apr 2023 | CNY | 18.17 | 19.19 | 18.13 | 18.55 | 18.55 | +0.58 (+3.23%) | 2,888,875 |
| 26 Apr 2023 | CNY | 17.72 | 18.35 | 17.59 | 17.97 | 17.97 | +0.24 (+1.35%) | 2,291,702 |
| 25 Apr 2023 | CNY | 20.06 | 20.06 | 17.11 | 17.73 | 17.73 | -2.21 (-11.08%) | 5,857,051 |
| 24 Apr 2023 | CNY | 20.72 | 20.89 | 19.86 | 19.94 | 19.94 | -0.63 (-3.06%) | 1,848,547 |
| 21 Apr 2023 | CNY | 21.55 | 21.56 | 20.5 | 20.57 | 20.57 | -0.89 (-4.15%) | 2,059,303 |
| 20 Apr 2023 | CNY | 21.86 | 21.97 | 21.31 | 21.46 | 21.46 | -0.46 (-2.10%) | 1,858,419 |
| 19 Apr 2023 | CNY | 21.73 | 22.2 | 21.72 | 21.92 | 21.92 | +0.07 (+0.32%) | 1,435,000 |
| 18 Apr 2023 | CNY | 22.25 | 22.3 | 21.5 | 21.85 | 21.85 | -0.5 (-2.24%) | 2,520,749 |
| 17 Apr 2023 | CNY | 22.48 | 22.8 | 22.12 | 22.35 | 22.35 | -0.52 (-2.27%) | 2,752,800 |
| 14 Apr 2023 | CNY | 22.35 | 22.94 | 21.88 | 22.87 | 22.87 | +0.86 (+3.91%) | 4,252,046 |
| 13 Apr 2023 | CNY | 22.65 | 22.68 | 21.98 | 22.01 | 22.01 | -0.65 (-2.87%) | 2,483,233 |
| 12 Apr 2023 | CNY | 22.1 | 22.78 | 22.05 | 22.66 | 22.66 | +0.61 (+2.77%) | 2,858,082 |
| 11 Apr 2023 | CNY | 22.28 | 22.59 | 21.85 | 22.05 | 22.05 | -0.35 (-1.56%) | 2,065,325 |
| 10 Apr 2023 | CNY | 22.58 | 22.8 | 22.24 | 22.4 | 22.4 | -0.38 (-1.67%) | 3,546,397 |
| 7 Apr 2023 | CNY | 21.35 | 23.13 | 21.33 | 22.78 | 22.78 | +1.53 (+7.20%) | 7,708,271 |
| 6 Apr 2023 | CNY | 20.57 | 21.26 | 20.33 | 21.25 | 21.25 | +0.65 (+3.16%) | 1,980,575 |
