| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 19.09 | 19.5 | 19.04 | 19.25 | 19.25 | +0.04 (+0.21%) | 1,181,321 |
| 12 May 2023 | CNY | 19.64 | 19.98 | 19.08 | 19.21 | 19.21 | -0.42 (-2.14%) | 2,071,858 |
| 11 May 2023 | CNY | 19.18 | 19.75 | 19.05 | 19.63 | 19.63 | +0.42 (+2.19%) | 2,060,918 |
| 10 May 2023 | CNY | 18.78 | 19.24 | 18.4 | 19.21 | 19.21 | +0.33 (+1.75%) | 1,955,567 |
| 9 May 2023 | CNY | 19.08 | 19.48 | 18.85 | 18.88 | 18.88 | -0.2 (-1.05%) | 1,991,700 |
| 8 May 2023 | CNY | 19.09 | 19.7 | 18.83 | 19.08 | 19.08 | -0.02 (-0.10%) | 2,415,371 |
| 5 May 2023 | CNY | 19.78 | 19.78 | 18.95 | 19.1 | 19.1 | -0.7 (-3.54%) | 2,623,981 |
| 4 May 2023 | CNY | 19.5 | 20.02 | 19.41 | 19.8 | 19.8 | +0.36 (+1.85%) | 4,285,133 |
| 28 Apr 2023 | CNY | 20.91 | 20.91 | 19.43 | 19.44 | 19.44 | -1.62 (-7.69%) | 6,549,221 |
| 27 Apr 2023 | CNY | 20.71 | 21.09 | 20.09 | 21.06 | 21.06 | +0.18 (+0.86%) | 5,487,782 |
| 26 Apr 2023 | CNY | 20.36 | 21.07 | 20.15 | 20.88 | 20.88 | +0.49 (+2.40%) | 2,884,101 |
| 25 Apr 2023 | CNY | 20.53 | 20.8 | 20.09 | 20.39 | 20.39 | -0.08 (-0.39%) | 2,110,739 |
| 24 Apr 2023 | CNY | 20.31 | 20.82 | 20.16 | 20.47 | 20.47 | +0.01 (+0.05%) | 1,377,628 |
| 21 Apr 2023 | CNY | 20.71 | 20.88 | 20.2 | 20.46 | 20.46 | -0.23 (-1.11%) | 1,779,500 |
| 20 Apr 2023 | CNY | 21.01 | 21.45 | 20.17 | 20.69 | 20.69 | -0.39 (-1.85%) | 3,522,679 |
| 19 Apr 2023 | CNY | 20.74 | 21.27 | 20.47 | 21.08 | 21.08 | +0.38 (+1.84%) | 3,041,820 |
| 18 Apr 2023 | CNY | 20.91 | 20.91 | 20.5 | 20.7 | 20.7 | -0.21 (-1.00%) | 2,411,220 |
| 17 Apr 2023 | CNY | 20.19 | 21.05 | 20.07 | 20.91 | 20.91 | +1.1 (+5.55%) | 5,939,900 |
| 14 Apr 2023 | CNY | 20.03 | 20.03 | 19.66 | 19.81 | 19.81 | -0.05 (-0.25%) | 1,221,444 |
| 13 Apr 2023 | CNY | 20.03 | 20.37 | 19.75 | 19.86 | 19.86 | -0.17 (-0.85%) | 2,138,794 |
| 12 Apr 2023 | CNY | 19.39 | 20.06 | 19.26 | 20.03 | 20.03 | +0.58 (+2.98%) | 1,678,891 |
| 11 Apr 2023 | CNY | 19.55 | 19.73 | 19.3 | 19.45 | 19.45 | -0.1 (-0.51%) | 2,049,652 |
| 10 Apr 2023 | CNY | 19.8 | 19.98 | 19.52 | 19.55 | 19.55 | -0.38 (-1.91%) | 1,894,921 |
| 7 Apr 2023 | CNY | 19.86 | 20.18 | 19.73 | 19.93 | 19.93 | +0.08 (+0.40%) | 1,623,359 |
| 6 Apr 2023 | CNY | 20.21 | 20.27 | 19.68 | 19.85 | 19.85 | -0.36 (-1.78%) | 2,166,295 |
| 4 Apr 2023 | CNY | 20.4 | 20.57 | 20 | 20.21 | 20.21 | -0.21 (-1.03%) | 2,878,755 |
| 3 Apr 2023 | CNY | 19.65 | 20.67 | 19.34 | 20.42 | 20.42 | +0.81 (+4.13%) | 4,161,519 |
| 31 Mar 2023 | CNY | 19.9 | 20.04 | 19.2 | 19.61 | 19.61 | -0.24 (-1.21%) | 3,181,008 |
| 30 Mar 2023 | CNY | 20.17 | 20.18 | 19.72 | 19.85 | 19.85 | -0.26 (-1.29%) | 2,458,540 |
| 29 Mar 2023 | CNY | 19.77 | 20.15 | 19.7 | 20.11 | 20.11 | +0.27 (+1.36%) | 2,009,563 |
