| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 20.88 | 21 | 20.14 | 20.61 | 20.61 | +0.06 (+0.29%) | 11,211,055 |
| 17 May 2023 | CNY | 18.66 | 20.55 | 18.61 | 20.55 | 20.55 | +1.87 (+10.01%) | 9,294,236 |
| 16 May 2023 | CNY | 19.01 | 19.23 | 18.67 | 18.68 | 18.68 | -0.53 (-2.76%) | 3,326,539 |
| 15 May 2023 | CNY | 18.5 | 19.27 | 18.5 | 19.21 | 19.21 | +0.01 (+0.05%) | 6,607,699 |
| 12 May 2023 | CNY | 20.08 | 20.78 | 19.2 | 19.2 | 19.2 | -0.15 (-0.78%) | 9,392,728 |
| 11 May 2023 | CNY | 19.15 | 19.98 | 18.82 | 19.35 | 19.35 | +0.33 (+1.74%) | 4,936,600 |
| 10 May 2023 | CNY | 18.74 | 19.13 | 18.54 | 19.02 | 19.02 | +0.15 (+0.79%) | 2,312,300 |
| 9 May 2023 | CNY | 19.3 | 19.3 | 18.77 | 18.87 | 18.87 | -0.4 (-2.08%) | 2,688,236 |
| 8 May 2023 | CNY | 19.32 | 19.55 | 19.06 | 19.27 | 19.27 | -0.03 (-0.16%) | 2,250,100 |
| 5 May 2023 | CNY | 19.57 | 19.68 | 19.16 | 19.3 | 19.3 | -0.4 (-2.03%) | 2,552,500 |
| 4 May 2023 | CNY | 19.83 | 19.99 | 19.51 | 19.7 | 19.7 | -0.02 (-0.10%) | 3,102,520 |
| 28 Apr 2023 | CNY | 19.33 | 19.76 | 19.33 | 19.72 | 19.72 | +0.4 (+2.07%) | 2,858,111 |
| 27 Apr 2023 | CNY | 19.33 | 19.49 | 19.01 | 19.32 | 19.32 | -0.03 (-0.16%) | 2,406,940 |
| 26 Apr 2023 | CNY | 18.89 | 19.53 | 18.83 | 19.35 | 19.35 | +0.37 (+1.95%) | 3,182,171 |
| 25 Apr 2023 | CNY | 19.51 | 19.68 | 18.61 | 18.98 | 18.98 | -0.45 (-2.32%) | 3,466,121 |
| 24 Apr 2023 | CNY | 19.25 | 19.55 | 19 | 19.43 | 19.43 | +0.17 (+0.88%) | 2,892,796 |
| 21 Apr 2023 | CNY | 19.8 | 20.09 | 19.24 | 19.26 | 19.26 | -0.4 (-2.03%) | 3,901,666 |
| 20 Apr 2023 | CNY | 20.05 | 20.05 | 19.54 | 19.66 | 19.66 | -0.33 (-1.65%) | 2,953,980 |
| 19 Apr 2023 | CNY | 20.18 | 20.18 | 19.83 | 19.99 | 19.99 | -0.06 (-0.30%) | 2,715,020 |
| 18 Apr 2023 | CNY | 20.54 | 20.54 | 19.94 | 20.05 | 20.05 | -0.42 (-2.05%) | 3,494,910 |
| 17 Apr 2023 | CNY | 20.42 | 20.69 | 20.37 | 20.47 | 20.47 | +0.06 (+0.29%) | 3,034,420 |
| 14 Apr 2023 | CNY | 20.42 | 20.58 | 20.2 | 20.41 | 20.41 | -0.01 (-0.05%) | 3,501,070 |
| 13 Apr 2023 | CNY | 21.15 | 21.49 | 20.38 | 20.42 | 20.42 | -0.51 (-2.44%) | 4,875,360 |
| 12 Apr 2023 | CNY | 20.97 | 21.2 | 20.72 | 20.93 | 20.93 | -0.06 (-0.29%) | 2,539,400 |
| 11 Apr 2023 | CNY | 21.25 | 21.29 | 20.79 | 20.99 | 20.99 | -0.13 (-0.62%) | 3,209,730 |
| 10 Apr 2023 | CNY | 21.95 | 22 | 21.12 | 21.12 | 21.12 | -0.67 (-3.07%) | 4,249,190 |
| 7 Apr 2023 | CNY | 22 | 22.19 | 21.76 | 21.79 | 21.79 | -0.28 (-1.27%) | 2,627,180 |
| 6 Apr 2023 | CNY | 21.93 | 22.25 | 21.47 | 22.07 | 22.07 | +0.04 (+0.18%) | 3,409,662 |
| 4 Apr 2023 | CNY | 22.41 | 22.61 | 22.01 | 22.03 | 22.03 | -0.51 (-2.26%) | 3,833,710 |
| 3 Apr 2023 | CNY | 22.4 | 22.55 | 22.05 | 22.54 | 22.54 | +0.15 (+0.67%) | 3,622,170 |
