| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 18.59 | 18.66 | 18.2 | 18.3 | 18.3 | -0.28 (-1.51%) | 7,259,611 |
| 17 May 2023 | CNY | 18.52 | 18.73 | 18.43 | 18.58 | 18.58 | -0.13 (-0.69%) | 6,482,101 |
| 16 May 2023 | CNY | 18.32 | 18.88 | 18.15 | 18.71 | 18.71 | +0.4 (+2.18%) | 13,882,416 |
| 15 May 2023 | CNY | 17.99 | 18.35 | 17.83 | 18.31 | 18.31 | +0.36 (+2.01%) | 9,208,150 |
| 12 May 2023 | CNY | 18.1 | 18.23 | 17.92 | 17.95 | 17.95 | -0.16 (-0.88%) | 6,786,712 |
| 11 May 2023 | CNY | 18.09 | 18.28 | 18.03 | 18.11 | 18.11 | -0.01 (-0.06%) | 8,298,780 |
| 10 May 2023 | CNY | 18.06 | 18.24 | 17.88 | 18.12 | 18.12 | +0.02 (+0.11%) | 9,690,445 |
| 9 May 2023 | CNY | 18.4 | 18.4 | 18.08 | 18.1 | 18.1 | -0.3 (-1.63%) | 11,505,505 |
| 8 May 2023 | CNY | 18.82 | 18.82 | 18.19 | 18.4 | 18.4 | -0.51 (-2.70%) | 15,335,472 |
| 5 May 2023 | CNY | 19.42 | 19.42 | 18.73 | 18.91 | 18.91 | -0.47 (-2.43%) | 12,375,478 |
| 4 May 2023 | CNY | 19.57 | 20.1 | 19.35 | 19.38 | 19.38 | -0.2 (-1.02%) | 11,434,839 |
| 28 Apr 2023 | CNY | 19.58 | 19.71 | 19.3 | 19.58 | 19.58 | +0.01 (+0.05%) | 10,487,307 |
| 27 Apr 2023 | CNY | 18.97 | 19.7 | 18.82 | 19.57 | 19.57 | +0.66 (+3.49%) | 15,537,346 |
| 26 Apr 2023 | CNY | 18.6 | 19.2 | 18.57 | 18.91 | 18.91 | +0.32 (+1.72%) | 10,879,383 |
| 25 Apr 2023 | CNY | 19.15 | 19.19 | 18.3 | 18.59 | 18.59 | -0.6 (-3.13%) | 16,977,774 |
| 24 Apr 2023 | CNY | 19.5 | 19.52 | 19.05 | 19.19 | 19.19 | -0.14 (-0.72%) | 11,337,711 |
| 21 Apr 2023 | CNY | 19.57 | 19.7 | 19.31 | 19.33 | 19.33 | -0.22 (-1.13%) | 11,244,054 |
| 20 Apr 2023 | CNY | 19.88 | 19.95 | 19.48 | 19.55 | 19.55 | -0.33 (-1.66%) | 11,647,434 |
| 19 Apr 2023 | CNY | 20.2 | 20.26 | 19.82 | 19.88 | 19.88 | -0.38 (-1.88%) | 12,269,786 |
| 18 Apr 2023 | CNY | 20.63 | 20.64 | 20.25 | 20.26 | 20.26 | -0.28 (-1.36%) | 11,640,125 |
| 17 Apr 2023 | CNY | 20.7 | 20.7 | 20.42 | 20.54 | 20.54 | +0.07 (+0.34%) | 14,532,560 |
| 14 Apr 2023 | CNY | 20.64 | 20.84 | 20.36 | 20.47 | 20.47 | -0.17 (-0.82%) | 11,667,254 |
| 13 Apr 2023 | CNY | 20.5 | 20.64 | 20.35 | 20.64 | 20.64 | +0.11 (+0.54%) | 13,574,623 |
| 12 Apr 2023 | CNY | 20.6 | 21.03 | 20.45 | 20.53 | 20.53 | +0.04 (+0.20%) | 12,105,863 |
| 11 Apr 2023 | CNY | 20.8 | 20.85 | 20.4 | 20.49 | 20.49 | -0.29 (-1.40%) | 10,998,243 |
| 10 Apr 2023 | CNY | 20.84 | 20.87 | 20.55 | 20.78 | 20.78 | -0.01 (-0.05%) | 11,875,214 |
| 7 Apr 2023 | CNY | 20.59 | 20.9 | 20.5 | 20.79 | 20.79 | +0.28 (+1.37%) | 11,588,084 |
| 6 Apr 2023 | CNY | 20.6 | 20.75 | 20.46 | 20.51 | 20.51 | -0.1 (-0.49%) | 11,886,625 |
| 4 Apr 2023 | CNY | 20.18 | 20.63 | 20.14 | 20.61 | 20.61 | +0.44 (+2.18%) | 20,932,587 |
| 3 Apr 2023 | CNY | 20.2 | 20.43 | 20.08 | 20.17 | 20.17 | 0.0 (0.0%) | 11,540,182 |
