| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 18.31 | 18.67 | 18.16 | 18.41 | 18.41 | +0.01 (+0.05%) | 8,047,541 |
| 23 May 2023 | CNY | 18.68 | 18.79 | 18.39 | 18.4 | 18.4 | -0.41 (-2.18%) | 7,824,717 |
| 22 May 2023 | CNY | 18.98 | 19.2 | 18.7 | 18.81 | 18.81 | +0.01 (+0.05%) | 10,931,598 |
| 19 May 2023 | CNY | 18.4 | 18.87 | 18.38 | 18.8 | 18.8 | +0.4 (+2.17%) | 13,160,993 |
| 18 May 2023 | CNY | 18.45 | 18.56 | 18.38 | 18.4 | 18.4 | -0.11 (-0.59%) | 7,765,419 |
| 17 May 2023 | CNY | 18.51 | 18.78 | 18.4 | 18.51 | 18.51 | -0.08 (-0.43%) | 8,578,782 |
| 16 May 2023 | CNY | 18.7 | 18.84 | 18.39 | 18.59 | 18.59 | -0.07 (-0.38%) | 8,333,709 |
| 15 May 2023 | CNY | 18.45 | 18.66 | 17.8 | 18.66 | 18.66 | +0.1 (+0.54%) | 10,605,719 |
| 12 May 2023 | CNY | 18.8 | 18.99 | 18.55 | 18.56 | 18.56 | -0.22 (-1.17%) | 7,970,468 |
| 11 May 2023 | CNY | 18.9 | 19.02 | 18.68 | 18.78 | 18.78 | -0.01 (-0.05%) | 7,928,793 |
| 10 May 2023 | CNY | 18.81 | 18.97 | 18.58 | 18.79 | 18.79 | -0.14 (-0.74%) | 8,699,854 |
| 9 May 2023 | CNY | 18.81 | 19.04 | 18.65 | 18.93 | 18.93 | +0.08 (+0.42%) | 11,978,026 |
| 8 May 2023 | CNY | 18.7 | 18.89 | 18.61 | 18.85 | 18.85 | +0.17 (+0.91%) | 10,075,539 |
| 5 May 2023 | CNY | 18.53 | 18.78 | 18.48 | 18.68 | 18.68 | +0.09 (+0.48%) | 9,196,308 |
| 4 May 2023 | CNY | 18.7 | 18.82 | 18.45 | 18.59 | 18.59 | -0.24 (-1.27%) | 12,101,746 |
| 28 Apr 2023 | CNY | 18.38 | 18.87 | 18.36 | 18.83 | 18.83 | +0.46 (+2.50%) | 13,728,526 |
| 27 Apr 2023 | CNY | 18.49 | 18.8 | 18.29 | 18.37 | 18.37 | -0.22 (-1.18%) | 15,232,151 |
| 26 Apr 2023 | CNY | 18.53 | 18.74 | 18.25 | 18.59 | 18.59 | +0.06 (+0.32%) | 15,352,525 |
| 25 Apr 2023 | CNY | 19.18 | 19.2 | 18.24 | 18.53 | 18.53 | -0.7 (-3.64%) | 22,410,328 |
| 24 Apr 2023 | CNY | 20.1 | 20.2 | 19.04 | 19.23 | 19.23 | -1.55 (-7.46%) | 36,083,096 |
| 21 Apr 2023 | CNY | 22.38 | 22.4 | 20.7 | 20.78 | 20.78 | -1.8 (-7.97%) | 42,671,144 |
| 20 Apr 2023 | CNY | 22.27 | 22.7 | 21.91 | 22.58 | 22.58 | +0.28 (+1.26%) | 24,657,971 |
| 19 Apr 2023 | CNY | 22.4 | 22.74 | 22.22 | 22.3 | 22.3 | -0.06 (-0.27%) | 22,163,939 |
| 18 Apr 2023 | CNY | 22.44 | 22.71 | 21.86 | 22.36 | 22.36 | -0.19 (-0.84%) | 22,200,036 |
| 17 Apr 2023 | CNY | 22.94 | 22.97 | 22.43 | 22.55 | 22.55 | -0.47 (-2.04%) | 21,575,839 |
| 14 Apr 2023 | CNY | 22.5 | 23.12 | 22.03 | 23.02 | 23.02 | +0.71 (+3.18%) | 33,956,715 |
| 13 Apr 2023 | CNY | 22.85 | 22.96 | 22.24 | 22.31 | 22.31 | -0.69 (-3%) | 27,418,563 |
| 12 Apr 2023 | CNY | 22.8 | 23.21 | 22.57 | 23 | 23 | +0.09 (+0.39%) | 27,773,958 |
| 11 Apr 2023 | CNY | 23.27 | 23.29 | 22.34 | 22.91 | 22.91 | -0.53 (-2.26%) | 40,854,781 |
| 10 Apr 2023 | CNY | 23.05 | 24.34 | 22.7 | 23.44 | 23.44 | +0.25 (+1.08%) | 54,905,852 |
