| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 19.7 | 20.03 | 19.53 | 19.73 | 19.73 | -0.1 (-0.50%) | 3,207,700 |
| 24 May 2023 | CNY | 20.15 | 20.19 | 19.75 | 19.83 | 19.83 | -0.42 (-2.07%) | 3,529,020 |
| 23 May 2023 | CNY | 20.59 | 20.73 | 20.22 | 20.25 | 20.25 | -0.49 (-2.36%) | 3,249,639 |
| 22 May 2023 | CNY | 20.4 | 20.98 | 20.18 | 20.74 | 20.74 | +0.35 (+1.72%) | 3,636,077 |
| 19 May 2023 | CNY | 20.32 | 20.54 | 20.1 | 20.39 | 20.39 | -0.1 (-0.49%) | 2,329,700 |
| 18 May 2023 | CNY | 20.43 | 20.64 | 20.33 | 20.49 | 20.49 | +0.16 (+0.79%) | 3,556,933 |
| 17 May 2023 | CNY | 20.31 | 20.47 | 20.11 | 20.33 | 20.33 | -0.22 (-1.07%) | 3,294,875 |
| 16 May 2023 | CNY | 21.12 | 21.12 | 20.43 | 20.55 | 20.55 | -0.59 (-2.79%) | 3,628,100 |
| 15 May 2023 | CNY | 20.58 | 21.17 | 20.3 | 21.14 | 21.14 | +0.35 (+1.68%) | 4,605,175 |
| 12 May 2023 | CNY | 20.52 | 21.3 | 20.46 | 20.79 | 20.79 | +0.16 (+0.78%) | 5,785,172 |
| 11 May 2023 | CNY | 20.39 | 20.95 | 20.39 | 20.63 | 20.63 | +0.2 (+0.98%) | 3,295,051 |
| 10 May 2023 | CNY | 20.44 | 20.54 | 20.15 | 20.43 | 20.43 | -0.08 (-0.39%) | 3,560,152 |
| 9 May 2023 | CNY | 20.9 | 21.1 | 20.5 | 20.51 | 20.51 | -0.55 (-2.61%) | 3,790,069 |
| 8 May 2023 | CNY | 20.96 | 21.28 | 20.8 | 21.06 | 21.06 | -0.05 (-0.24%) | 3,853,413 |
| 5 May 2023 | CNY | 21.8 | 21.8 | 21.04 | 21.11 | 21.11 | -0.54 (-2.49%) | 4,401,428 |
| 4 May 2023 | CNY | 21.58 | 21.93 | 21.32 | 21.65 | 21.65 | -0.29 (-1.32%) | 5,850,500 |
| 28 Apr 2023 | CNY | 22.45 | 22.57 | 21.73 | 21.94 | 21.94 | +0.04 (+0.18%) | 7,107,800 |
| 27 Apr 2023 | CNY | 21.9 | 22.19 | 21.64 | 21.9 | 21.9 | -0.1 (-0.45%) | 3,323,900 |
| 26 Apr 2023 | CNY | 21.6 | 22.28 | 21.54 | 22 | 22 | +0.62 (+2.90%) | 6,036,479 |
| 25 Apr 2023 | CNY | 22.09 | 22.29 | 21.08 | 21.38 | 21.38 | -0.57 (-2.60%) | 5,132,084 |
| 24 Apr 2023 | CNY | 22.2 | 22.4 | 21.66 | 21.95 | 21.95 | -0.17 (-0.77%) | 4,855,716 |
| 21 Apr 2023 | CNY | 22.99 | 23.15 | 22.11 | 22.12 | 22.12 | -0.81 (-3.53%) | 4,604,377 |
| 20 Apr 2023 | CNY | 23.11 | 23.29 | 22.67 | 22.93 | 22.93 | -0.41 (-1.76%) | 5,696,739 |
| 19 Apr 2023 | CNY | 23.32 | 23.67 | 23.25 | 23.34 | 23.34 | +0.02 (+0.09%) | 3,712,753 |
| 18 Apr 2023 | CNY | 23.97 | 24 | 23.24 | 23.32 | 23.32 | -0.65 (-2.71%) | 6,918,557 |
| 17 Apr 2023 | CNY | 24.12 | 24.28 | 23.95 | 23.97 | 23.97 | +0.07 (+0.29%) | 3,517,789 |
| 14 Apr 2023 | CNY | 24 | 24.2 | 23.75 | 23.9 | 23.9 | -0.17 (-0.71%) | 4,281,689 |
| 13 Apr 2023 | CNY | 24.4 | 24.63 | 23.89 | 24.07 | 24.07 | -0.53 (-2.15%) | 5,652,397 |
| 12 Apr 2023 | CNY | 24.15 | 24.73 | 24.12 | 24.6 | 24.6 | +0.27 (+1.11%) | 5,090,363 |
| 11 Apr 2023 | CNY | 24.8 | 25.05 | 24.12 | 24.33 | 24.33 | -0.75 (-2.99%) | 7,561,838 |
