| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 19.41 | 19.5 | 19.18 | 19.22 | 19.22 | -0.11 (-0.57%) | 742,348 |
| 22 May 2023 | CNY | 19.49 | 19.56 | 19.3 | 19.33 | 19.33 | -0.17 (-0.87%) | 612,816 |
| 19 May 2023 | CNY | 19.89 | 19.95 | 19.4 | 19.5 | 19.5 | -0.32 (-1.61%) | 771,663 |
| 18 May 2023 | CNY | 19.35 | 19.89 | 19.34 | 19.82 | 19.82 | +0.47 (+2.43%) | 1,509,962 |
| 17 May 2023 | CNY | 19.29 | 19.54 | 19.06 | 19.35 | 19.35 | +0.16 (+0.83%) | 696,446 |
| 16 May 2023 | CNY | 19.04 | 19.59 | 19.01 | 19.19 | 19.19 | +0.1 (+0.52%) | 1,108,000 |
| 15 May 2023 | CNY | 18.82 | 19.13 | 18.55 | 19.09 | 19.09 | +0.29 (+1.54%) | 1,010,100 |
| 12 May 2023 | CNY | 19.02 | 19.16 | 18.79 | 18.8 | 18.8 | -0.22 (-1.16%) | 727,563 |
| 11 May 2023 | CNY | 19.29 | 19.29 | 18.97 | 19.02 | 19.02 | -0.14 (-0.73%) | 582,100 |
| 10 May 2023 | CNY | 19.12 | 19.33 | 19.07 | 19.16 | 19.16 | -0.25 (-1.29%) | 569,446 |
| 9 May 2023 | CNY | 19.38 | 19.5 | 19.15 | 19.41 | 19.41 | +0.07 (+0.36%) | 943,446 |
| 8 May 2023 | CNY | 19.25 | 19.5 | 18.91 | 19.34 | 19.34 | +0.24 (+1.26%) | 1,039,888 |
| 5 May 2023 | CNY | 19.12 | 19.35 | 19.02 | 19.1 | 19.1 | -0.08 (-0.42%) | 794,761 |
| 4 May 2023 | CNY | 19.21 | 19.47 | 19.09 | 19.18 | 19.18 | +0.04 (+0.21%) | 1,366,646 |
| 28 Apr 2023 | CNY | 19.28 | 19.6 | 19.11 | 19.14 | 19.14 | -0.33 (-1.69%) | 1,092,800 |
| 27 Apr 2023 | CNY | 19.21 | 19.62 | 18.84 | 19.47 | 19.47 | +0.45 (+2.37%) | 1,418,814 |
| 26 Apr 2023 | CNY | 18.38 | 19.24 | 18.38 | 19.02 | 19.02 | +0.32 (+1.71%) | 1,517,846 |
| 25 Apr 2023 | CNY | 18.98 | 19.11 | 18.4 | 18.7 | 18.7 | -0.2 (-1.06%) | 1,543,957 |
| 24 Apr 2023 | CNY | 19.06 | 19.19 | 18.8 | 18.9 | 18.9 | -0.19 (-1.00%) | 1,185,691 |
| 21 Apr 2023 | CNY | 19.41 | 19.6 | 19.06 | 19.09 | 19.09 | -0.31 (-1.60%) | 1,143,393 |
| 20 Apr 2023 | CNY | 19.66 | 19.66 | 19.11 | 19.4 | 19.4 | -0.22 (-1.12%) | 1,056,700 |
| 19 Apr 2023 | CNY | 19.73 | 19.88 | 19.51 | 19.62 | 19.62 | -0.15 (-0.76%) | 843,833 |
| 18 Apr 2023 | CNY | 19.83 | 19.94 | 19.7 | 19.77 | 19.77 | -0.11 (-0.55%) | 584,346 |
| 17 Apr 2023 | CNY | 20.06 | 20.19 | 19.8 | 19.88 | 19.88 | -0.12 (-0.60%) | 868,648 |
| 14 Apr 2023 | CNY | 20 | 20.17 | 19.8 | 20 | 20 | +0.13 (+0.65%) | 1,033,153 |
| 13 Apr 2023 | CNY | 19.85 | 19.95 | 19.37 | 19.87 | 19.87 | +0.02 (+0.10%) | 1,806,561 |
| 12 Apr 2023 | CNY | 20.76 | 20.76 | 19.68 | 19.85 | 19.85 | -1 (-4.80%) | 3,437,700 |
| 11 Apr 2023 | CNY | 20.8 | 21 | 20.63 | 20.85 | 20.85 | +0.03 (+0.14%) | 1,151,101 |
| 10 Apr 2023 | CNY | 20.68 | 21.01 | 20.22 | 20.82 | 20.82 | +0.26 (+1.26%) | 1,782,600 |
| 7 Apr 2023 | CNY | 20.14 | 20.6 | 19.9 | 20.56 | 20.56 | +0.53 (+2.65%) | 1,598,467 |
