| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 19.05 | 19.2 | 18.95 | 18.96 | 18.96 | +0.14 (+0.74%) | 32,153,434 |
| 17 May 2023 | CNY | 18.8 | 18.91 | 18.65 | 18.82 | 18.82 | -0.13 (-0.69%) | 27,813,891 |
| 16 May 2023 | CNY | 19.2 | 19.55 | 18.93 | 18.95 | 18.95 | -0.11 (-0.58%) | 45,955,814 |
| 15 May 2023 | CNY | 18.7 | 19.07 | 18.5 | 19.06 | 19.06 | +0.2 (+1.06%) | 37,422,893 |
| 12 May 2023 | CNY | 19.06 | 19.24 | 18.66 | 18.86 | 18.86 | -0.37 (-1.92%) | 53,339,800 |
| 11 May 2023 | CNY | 19.09 | 19.4 | 19.01 | 19.23 | 19.23 | +0.08 (+0.42%) | 37,115,732 |
| 10 May 2023 | CNY | 19.8 | 19.89 | 18.96 | 19.15 | 19.15 | -0.58 (-2.94%) | 71,232,415 |
| 9 May 2023 | CNY | 20.09 | 20.59 | 19.61 | 19.73 | 19.73 | -0.19 (-0.95%) | 82,618,923 |
| 8 May 2023 | CNY | 18.74 | 20.3 | 18.74 | 19.92 | 19.92 | +1.42 (+7.68%) | 117,274,063 |
| 5 May 2023 | CNY | 18.8 | 19.04 | 18.35 | 18.5 | 18.5 | -0.42 (-2.22%) | 52,065,194 |
| 4 May 2023 | CNY | 18.63 | 19.17 | 18.22 | 18.92 | 18.92 | -0.41 (-2.12%) | 80,288,404 |
| 28 Apr 2023 | CNY | 18.65 | 19.48 | 18.62 | 19.33 | 19.33 | +0.95 (+5.17%) | 75,354,352 |
| 27 Apr 2023 | CNY | 18.18 | 18.51 | 18.18 | 18.38 | 18.38 | -0.15 (-0.81%) | 40,441,111 |
| 26 Apr 2023 | CNY | 18.88 | 18.88 | 18 | 18.53 | 18.53 | -0.58 (-3.04%) | 82,559,135 |
| 25 Apr 2023 | CNY | 18.97 | 19.3 | 18.7 | 19.11 | 19.11 | +0.21 (+1.11%) | 79,821,105 |
| 24 Apr 2023 | CNY | 19.36 | 19.52 | 18.7 | 18.9 | 18.9 | -0.38 (-1.97%) | 72,601,732 |
| 21 Apr 2023 | CNY | 19.12 | 20.15 | 19 | 19.28 | 19.28 | -0.09 (-0.46%) | 90,359,332 |
| 20 Apr 2023 | CNY | 18.88 | 19.41 | 18.58 | 19.37 | 19.37 | +0.29 (+1.52%) | 59,963,261 |
| 19 Apr 2023 | CNY | 19.26 | 19.51 | 18.96 | 19.08 | 19.08 | -0.24 (-1.24%) | 50,520,204 |
| 18 Apr 2023 | CNY | 19.63 | 19.63 | 19.15 | 19.32 | 19.32 | -0.53 (-2.67%) | 61,084,724 |
| 17 Apr 2023 | CNY | 18.93 | 19.98 | 18.82 | 19.85 | 19.85 | +0.9 (+4.75%) | 110,398,539 |
| 14 Apr 2023 | CNY | 18.72 | 19.22 | 18.61 | 18.95 | 18.95 | +0.12 (+0.64%) | 66,156,734 |
| 13 Apr 2023 | CNY | 18.3 | 19.38 | 18.3 | 18.83 | 18.83 | +0.69 (+3.80%) | 137,177,466 |
| 12 Apr 2023 | CNY | 17.81 | 18.28 | 17.8 | 18.14 | 18.14 | +0.32 (+1.80%) | 64,378,415 |
| 11 Apr 2023 | CNY | 17.85 | 17.86 | 17.61 | 17.82 | 17.82 | -0.18 (-1%) | 46,880,619 |
| 10 Apr 2023 | CNY | 17.6 | 18.09 | 17.45 | 18 | 18 | +0.43 (+2.45%) | 80,018,839 |
| 7 Apr 2023 | CNY | 17.66 | 17.74 | 17.33 | 17.57 | 17.57 | -0.2 (-1.13%) | 47,731,003 |
| 6 Apr 2023 | CNY | 18.06 | 18.07 | 17.55 | 17.77 | 17.77 | -0.29 (-1.61%) | 75,451,248 |
| 4 Apr 2023 | CNY | 17.89 | 18.28 | 17.77 | 18.06 | 18.06 | +0.42 (+2.38%) | 82,307,557 |
| 3 Apr 2023 | CNY | 17.57 | 18.29 | 17.57 | 17.64 | 17.64 | +0.6 (+3.52%) | 116,931,504 |
