| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 19.31 | 19.39 | 19.21 | 19.36 | 19.36 | +0.01 (+0.05%) | 1,117,841 |
| 23 May 2023 | CNY | 19.22 | 19.48 | 19.15 | 19.35 | 19.35 | +0.1 (+0.52%) | 1,344,845 |
| 22 May 2023 | CNY | 19.14 | 19.27 | 19.06 | 19.25 | 19.25 | +0.09 (+0.47%) | 873,700 |
| 19 May 2023 | CNY | 19.23 | 19.23 | 19.07 | 19.16 | 19.16 | -0.1 (-0.52%) | 851,400 |
| 18 May 2023 | CNY | 19.17 | 19.28 | 19.12 | 19.26 | 19.26 | +0.08 (+0.42%) | 969,269 |
| 17 May 2023 | CNY | 19.13 | 19.26 | 19.03 | 19.18 | 19.18 | +0.05 (+0.26%) | 723,086 |
| 16 May 2023 | CNY | 19.27 | 19.27 | 19 | 19.13 | 19.13 | -0.13 (-0.67%) | 949,332 |
| 15 May 2023 | CNY | 19.1 | 19.28 | 18.92 | 19.26 | 19.26 | +0.12 (+0.63%) | 943,300 |
| 12 May 2023 | CNY | 19.29 | 19.38 | 19.09 | 19.14 | 19.14 | -0.2 (-1.03%) | 1,013,600 |
| 11 May 2023 | CNY | 19.18 | 19.38 | 19.13 | 19.34 | 19.34 | +0.17 (+0.89%) | 951,800 |
| 10 May 2023 | CNY | 19.07 | 19.27 | 18.98 | 19.17 | 19.17 | +0.17 (+0.89%) | 981,364 |
| 9 May 2023 | CNY | 19.23 | 19.38 | 18.97 | 19 | 19 | -0.24 (-1.25%) | 1,901,727 |
| 8 May 2023 | CNY | 19.13 | 19.32 | 19.12 | 19.24 | 19.24 | +0.11 (+0.58%) | 1,072,627 |
| 5 May 2023 | CNY | 19.5 | 19.59 | 19 | 19.13 | 19.13 | -0.44 (-2.25%) | 1,787,130 |
| 4 May 2023 | CNY | 19.23 | 19.66 | 19.15 | 19.57 | 19.57 | +0.25 (+1.29%) | 2,387,842 |
| 28 Apr 2023 | CNY | 19.15 | 19.5 | 18.86 | 19.32 | 19.32 | -1.47 (-7.07%) | 5,566,803 |
| 27 Apr 2023 | CNY | 20.73 | 20.87 | 20.56 | 20.79 | 20.79 | 0.0 (0.0%) | 1,042,604 |
| 26 Apr 2023 | CNY | 20.44 | 20.82 | 20.24 | 20.79 | 20.79 | +0.36 (+1.76%) | 1,223,254 |
| 25 Apr 2023 | CNY | 20.66 | 20.79 | 20.11 | 20.43 | 20.43 | -0.26 (-1.26%) | 1,848,831 |
| 24 Apr 2023 | CNY | 21.03 | 21.03 | 20.6 | 20.69 | 20.69 | -0.36 (-1.71%) | 1,730,084 |
| 21 Apr 2023 | CNY | 21.47 | 21.65 | 21.05 | 21.05 | 21.05 | -0.46 (-2.14%) | 1,632,942 |
| 20 Apr 2023 | CNY | 21.78 | 21.82 | 21.4 | 21.51 | 21.51 | -0.29 (-1.33%) | 1,551,376 |
| 19 Apr 2023 | CNY | 21.8 | 21.91 | 21.73 | 21.8 | 21.8 | -0.05 (-0.23%) | 1,162,042 |
| 18 Apr 2023 | CNY | 21.94 | 22.06 | 21.8 | 21.85 | 21.85 | -0.09 (-0.41%) | 1,463,027 |
| 17 Apr 2023 | CNY | 21.73 | 21.97 | 21.65 | 21.94 | 21.94 | +0.31 (+1.43%) | 1,517,700 |
| 14 Apr 2023 | CNY | 21.49 | 21.78 | 21.48 | 21.63 | 21.63 | +0.13 (+0.60%) | 1,468,006 |
| 13 Apr 2023 | CNY | 21.57 | 21.59 | 21.45 | 21.5 | 21.5 | -0.05 (-0.23%) | 1,091,400 |
| 12 Apr 2023 | CNY | 21.94 | 21.94 | 21.55 | 21.55 | 21.55 | -0.46 (-2.09%) | 1,741,400 |
| 11 Apr 2023 | CNY | 22 | 22.08 | 21.81 | 22.01 | 22.01 | +0.01 (+0.05%) | 1,661,021 |
| 10 Apr 2023 | CNY | 21.67 | 22.09 | 21.59 | 22 | 22 | +0.32 (+1.48%) | 2,663,600 |
