| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 20.98 | 21.3 | 20.9 | 20.98 | 20.98 | 0.0 (0.0%) | 21,978,241 |
| 17 May 2023 | CNY | 20.99 | 21.19 | 20.65 | 20.98 | 20.98 | -0.02 (-0.10%) | 15,662,725 |
| 16 May 2023 | CNY | 20.77 | 21.32 | 20.7 | 21 | 21 | +0.26 (+1.25%) | 31,251,970 |
| 15 May 2023 | CNY | 20.22 | 20.78 | 20 | 20.74 | 20.74 | +0.43 (+2.12%) | 29,226,613 |
| 12 May 2023 | CNY | 20.66 | 20.76 | 20.23 | 20.31 | 20.31 | -0.56 (-2.68%) | 23,863,149 |
| 11 May 2023 | CNY | 20.61 | 20.97 | 20.4 | 20.87 | 20.87 | +0.18 (+0.87%) | 30,895,382 |
| 10 May 2023 | CNY | 21 | 21.16 | 20.45 | 20.69 | 20.69 | -0.31 (-1.48%) | 30,068,932 |
| 9 May 2023 | CNY | 20.66 | 21.98 | 20.66 | 21 | 21 | +0.38 (+1.84%) | 58,920,529 |
| 8 May 2023 | CNY | 20.06 | 20.88 | 20.05 | 20.62 | 20.62 | +0.62 (+3.10%) | 51,732,724 |
| 5 May 2023 | CNY | 20.09 | 20.32 | 19.82 | 20 | 20 | -0.15 (-0.74%) | 29,769,069 |
| 4 May 2023 | CNY | 19.99 | 20.32 | 19.41 | 20.15 | 20.15 | 0.0 (0.0%) | 45,530,856 |
| 28 Apr 2023 | CNY | 19.85 | 20.62 | 19.75 | 20.15 | 20.15 | +0.37 (+1.87%) | 43,322,310 |
| 27 Apr 2023 | CNY | 21.09 | 21.09 | 19.63 | 19.78 | 19.78 | +0.61 (+3.18%) | 78,243,335 |
| 26 Apr 2023 | CNY | 18.55 | 19.33 | 18.47 | 19.17 | 19.17 | +0.47 (+2.51%) | 22,304,034 |
| 25 Apr 2023 | CNY | 18.98 | 19.3 | 18.45 | 18.7 | 18.7 | -0.28 (-1.48%) | 17,997,524 |
| 24 Apr 2023 | CNY | 19.49 | 19.59 | 18.84 | 18.98 | 18.98 | -0.57 (-2.92%) | 23,270,978 |
| 21 Apr 2023 | CNY | 19.96 | 20.07 | 19.4 | 19.55 | 19.55 | -0.51 (-2.54%) | 17,930,217 |
| 20 Apr 2023 | CNY | 20.38 | 20.41 | 19.71 | 20.06 | 20.06 | -0.44 (-2.15%) | 23,673,646 |
| 19 Apr 2023 | CNY | 20.36 | 20.86 | 20.24 | 20.5 | 20.5 | -0.09 (-0.44%) | 26,531,300 |
| 18 Apr 2023 | CNY | 19.29 | 20.73 | 19.29 | 20.59 | 20.59 | +1.32 (+6.85%) | 47,729,538 |
| 17 Apr 2023 | CNY | 18.71 | 19.4 | 18.67 | 19.27 | 19.27 | +0.54 (+2.88%) | 32,596,308 |
| 14 Apr 2023 | CNY | 18.99 | 19.05 | 18.65 | 18.73 | 18.73 | -0.17 (-0.90%) | 23,793,422 |
| 13 Apr 2023 | CNY | 19.07 | 19.27 | 18.8 | 18.9 | 18.9 | -0.32 (-1.66%) | 22,616,233 |
| 12 Apr 2023 | CNY | 19.47 | 19.75 | 19.17 | 19.22 | 19.22 | -0.35 (-1.79%) | 25,662,578 |
| 11 Apr 2023 | CNY | 20.3 | 20.3 | 19.51 | 19.57 | 19.57 | -0.67 (-3.31%) | 28,981,788 |
| 10 Apr 2023 | CNY | 20.42 | 20.59 | 20.2 | 20.24 | 20.24 | -0.22 (-1.08%) | 17,233,665 |
| 7 Apr 2023 | CNY | 21.34 | 21.34 | 20.22 | 20.46 | 20.46 | -0.75 (-3.54%) | 24,364,194 |
| 6 Apr 2023 | CNY | 21.73 | 21.88 | 21.1 | 21.21 | 21.21 | -0.69 (-3.15%) | 17,373,104 |
| 4 Apr 2023 | CNY | 21.95 | 22.39 | 21.7 | 21.9 | 21.9 | -0.29 (-1.31%) | 17,435,608 |
| 3 Apr 2023 | CNY | 21.99 | 22.56 | 21.81 | 22.19 | 22.19 | +0.25 (+1.14%) | 19,481,797 |
