| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 19.91 | 20.8 | 19.88 | 20.56 | 20.56 | +0.59 (+2.95%) | 9,200,346 |
| 12 May 2023 | CNY | 20.49 | 20.68 | 19.95 | 19.97 | 19.97 | -0.52 (-2.54%) | 6,067,152 |
| 11 May 2023 | CNY | 20.72 | 20.92 | 20.31 | 20.49 | 20.49 | -0.11 (-0.53%) | 6,521,149 |
| 10 May 2023 | CNY | 20.2 | 20.69 | 20.01 | 20.6 | 20.6 | +0.4 (+1.98%) | 6,588,872 |
| 9 May 2023 | CNY | 20.59 | 20.69 | 20.2 | 20.2 | 20.2 | -0.35 (-1.70%) | 5,306,191 |
| 8 May 2023 | CNY | 20.63 | 21.1 | 20.3 | 20.55 | 20.55 | +0.06 (+0.29%) | 5,991,261 |
| 5 May 2023 | CNY | 20.83 | 20.9 | 20.16 | 20.49 | 20.49 | -0.4 (-1.91%) | 7,188,277 |
| 4 May 2023 | CNY | 20.76 | 21.4 | 20.62 | 20.89 | 20.89 | +0.13 (+0.63%) | 9,135,047 |
| 28 Apr 2023 | CNY | 21.2 | 21.44 | 20.59 | 20.76 | 20.76 | -1.24 (-5.64%) | 14,592,541 |
| 27 Apr 2023 | CNY | 22.15 | 22.35 | 21.78 | 22 | 22 | -0.15 (-0.68%) | 6,950,850 |
| 26 Apr 2023 | CNY | 21.22 | 22.7 | 21.17 | 22.15 | 22.15 | +0.81 (+3.80%) | 12,609,890 |
| 25 Apr 2023 | CNY | 21.99 | 22.18 | 21.05 | 21.34 | 21.34 | -0.71 (-3.22%) | 7,156,991 |
| 24 Apr 2023 | CNY | 22.26 | 22.46 | 21.85 | 22.05 | 22.05 | -0.35 (-1.56%) | 7,762,179 |
| 21 Apr 2023 | CNY | 23.03 | 23.33 | 22.4 | 22.4 | 22.4 | -0.68 (-2.95%) | 7,049,507 |
| 20 Apr 2023 | CNY | 23.35 | 23.35 | 22.8 | 23.08 | 23.08 | -0.32 (-1.37%) | 8,035,905 |
| 19 Apr 2023 | CNY | 23.61 | 23.7 | 23.32 | 23.4 | 23.4 | -0.35 (-1.47%) | 8,526,272 |
| 18 Apr 2023 | CNY | 23.92 | 24.25 | 23.68 | 23.75 | 23.75 | -0.32 (-1.33%) | 7,358,210 |
| 17 Apr 2023 | CNY | 23.95 | 24.49 | 23.92 | 24.07 | 24.07 | -0.04 (-0.17%) | 6,910,617 |
| 14 Apr 2023 | CNY | 24.05 | 24.35 | 23.88 | 24.11 | 24.11 | +0.08 (+0.33%) | 6,463,766 |
| 13 Apr 2023 | CNY | 24.75 | 24.9 | 24.01 | 24.03 | 24.03 | -0.7 (-2.83%) | 9,034,997 |
| 12 Apr 2023 | CNY | 24.57 | 24.78 | 24.08 | 24.73 | 24.73 | +0.16 (+0.65%) | 8,535,056 |
| 11 Apr 2023 | CNY | 24.74 | 24.93 | 24.43 | 24.57 | 24.57 | -0.3 (-1.21%) | 6,786,092 |
| 10 Apr 2023 | CNY | 24.7 | 25.27 | 24.5 | 24.87 | 24.87 | +0.05 (+0.20%) | 7,440,708 |
| 7 Apr 2023 | CNY | 24.8 | 25.13 | 24.59 | 24.82 | 24.82 | +0.05 (+0.20%) | 7,566,336 |
| 6 Apr 2023 | CNY | 24.42 | 25 | 24.38 | 24.77 | 24.77 | +0.34 (+1.39%) | 9,843,500 |
| 4 Apr 2023 | CNY | 25.58 | 25.62 | 24.26 | 24.43 | 24.43 | -1.2 (-4.68%) | 18,687,269 |
| 3 Apr 2023 | CNY | 25.34 | 25.94 | 25.14 | 25.63 | 25.63 | +0.21 (+0.83%) | 9,017,587 |
| 31 Mar 2023 | CNY | 25.25 | 25.89 | 25.15 | 25.42 | 25.42 | +0.09 (+0.36%) | 8,327,497 |
| 30 Mar 2023 | CNY | 25.19 | 25.58 | 24.84 | 25.33 | 25.33 | +0.2 (+0.80%) | 7,881,937 |
| 29 Mar 2023 | CNY | 25.45 | 26.06 | 25.04 | 25.13 | 25.13 | -0.27 (-1.06%) | 10,926,464 |
