| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 20.56 | 20.98 | 20.36 | 20.39 | 20.39 | -0.23 (-1.12%) | 2,093,114 |
| 22 May 2023 | CNY | 20.6 | 20.92 | 20.44 | 20.62 | 20.62 | -0.15 (-0.72%) | 2,354,901 |
| 19 May 2023 | CNY | 20.78 | 21.11 | 20.47 | 20.77 | 20.77 | -0.03 (-0.14%) | 3,106,300 |
| 18 May 2023 | CNY | 21.25 | 21.49 | 20.78 | 20.8 | 20.8 | -0.42 (-1.98%) | 3,796,100 |
| 17 May 2023 | CNY | 20.36 | 21.22 | 19.91 | 21.22 | 21.22 | +0.82 (+4.02%) | 5,675,700 |
| 16 May 2023 | CNY | 19.78 | 20.99 | 19.58 | 20.4 | 20.4 | +0.61 (+3.08%) | 5,104,196 |
| 15 May 2023 | CNY | 19.45 | 19.81 | 19.25 | 19.79 | 19.79 | +0.34 (+1.75%) | 1,828,476 |
| 12 May 2023 | CNY | 20.08 | 20.08 | 19.37 | 19.45 | 19.45 | -0.33 (-1.67%) | 2,387,000 |
| 11 May 2023 | CNY | 19.69 | 20.17 | 19.49 | 19.78 | 19.78 | 0.0 (0.0%) | 3,047,721 |
| 10 May 2023 | CNY | 19.11 | 19.88 | 19.1 | 19.78 | 19.78 | +0.55 (+2.86%) | 4,087,213 |
| 9 May 2023 | CNY | 20.5 | 20.56 | 19.23 | 19.23 | 19.23 | -1.16 (-5.69%) | 6,076,000 |
| 8 May 2023 | CNY | 20.12 | 20.77 | 19.9 | 20.39 | 20.39 | +0.41 (+2.05%) | 8,021,240 |
| 5 May 2023 | CNY | 19.1 | 20.3 | 18.61 | 19.98 | 19.98 | +1.15 (+6.11%) | 10,608,671 |
| 4 May 2023 | CNY | 17.49 | 19.15 | 17.32 | 18.83 | 18.83 | +1.38 (+7.91%) | 7,019,700 |
| 28 Apr 2023 | CNY | 17.04 | 17.47 | 16.98 | 17.45 | 17.45 | +0.45 (+2.65%) | 2,285,833 |
| 27 Apr 2023 | CNY | 16.35 | 17.06 | 16.06 | 17 | 17 | +0.64 (+3.91%) | 2,237,635 |
| 26 Apr 2023 | CNY | 15.98 | 16.36 | 15.77 | 16.36 | 16.36 | +0.38 (+2.38%) | 1,864,600 |
| 25 Apr 2023 | CNY | 16.37 | 16.44 | 15.52 | 15.98 | 15.98 | -0.21 (-1.30%) | 1,696,100 |
| 24 Apr 2023 | CNY | 16.44 | 16.5 | 16.12 | 16.19 | 16.19 | -0.28 (-1.70%) | 1,520,700 |
| 21 Apr 2023 | CNY | 16.89 | 16.89 | 16.47 | 16.47 | 16.47 | -0.43 (-2.54%) | 1,375,200 |
| 20 Apr 2023 | CNY | 16.9 | 16.93 | 16.56 | 16.9 | 16.9 | +0.03 (+0.18%) | 854,200 |
| 19 Apr 2023 | CNY | 17.19 | 17.33 | 16.8 | 16.87 | 16.87 | -0.34 (-1.98%) | 1,437,300 |
| 18 Apr 2023 | CNY | 17.7 | 17.7 | 17.16 | 17.21 | 17.21 | -0.39 (-2.22%) | 1,413,997 |
| 17 Apr 2023 | CNY | 17.77 | 18.07 | 17.4 | 17.6 | 17.6 | -0.06 (-0.34%) | 1,489,200 |
| 14 Apr 2023 | CNY | 17.6 | 17.69 | 17.37 | 17.66 | 17.66 | +0.13 (+0.74%) | 772,201 |
| 13 Apr 2023 | CNY | 17.64 | 17.73 | 17.44 | 17.53 | 17.53 | -0.06 (-0.34%) | 1,013,100 |
| 12 Apr 2023 | CNY | 17.44 | 17.73 | 17.4 | 17.59 | 17.59 | +0.15 (+0.86%) | 1,074,000 |
| 11 Apr 2023 | CNY | 17.79 | 17.82 | 17.3 | 17.44 | 17.44 | -0.3 (-1.69%) | 1,602,900 |
| 10 Apr 2023 | CNY | 18.41 | 18.42 | 17.7 | 17.74 | 17.74 | -0.65 (-3.53%) | 2,408,100 |
| 7 Apr 2023 | CNY | 17.61 | 18.48 | 17.46 | 18.39 | 18.39 | +0.82 (+4.67%) | 3,420,897 |
