| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 19.31 | 19.97 | 19.22 | 19.82 | 19.82 | +0.52 (+2.69%) | 994,682 |
| 18 May 2023 | CNY | 19.6 | 19.83 | 19.2 | 19.3 | 19.3 | -0.3 (-1.53%) | 609,109 |
| 17 May 2023 | CNY | 19.39 | 19.77 | 19.28 | 19.6 | 19.6 | +0.21 (+1.08%) | 545,853 |
| 16 May 2023 | CNY | 19.51 | 19.6 | 19.23 | 19.39 | 19.39 | -0.11 (-0.56%) | 608,354 |
| 15 May 2023 | CNY | 19.09 | 19.52 | 19.07 | 19.5 | 19.5 | +0.47 (+2.47%) | 503,097 |
| 12 May 2023 | CNY | 19.74 | 19.74 | 18.84 | 19.03 | 19.03 | -0.46 (-2.36%) | 516,848 |
| 11 May 2023 | CNY | 19.98 | 19.98 | 19.21 | 19.49 | 19.49 | -0.05 (-0.26%) | 798,676 |
| 10 May 2023 | CNY | 18.99 | 19.85 | 18.77 | 19.54 | 19.54 | +0.63 (+3.33%) | 1,495,737 |
| 9 May 2023 | CNY | 19.18 | 19.29 | 18.8 | 18.91 | 18.91 | -0.28 (-1.46%) | 908,214 |
| 8 May 2023 | CNY | 19.54 | 19.79 | 19.03 | 19.19 | 19.19 | -0.35 (-1.79%) | 1,110,305 |
| 5 May 2023 | CNY | 20.15 | 20.15 | 19.43 | 19.54 | 19.54 | -0.41 (-2.06%) | 924,254 |
| 4 May 2023 | CNY | 20.4 | 20.48 | 19.89 | 19.95 | 19.95 | -0.51 (-2.49%) | 1,438,277 |
| 28 Apr 2023 | CNY | 20.33 | 20.77 | 20.2 | 20.46 | 20.46 | -0.56 (-2.66%) | 1,517,936 |
| 27 Apr 2023 | CNY | 20.54 | 21.1 | 20.35 | 21.02 | 21.02 | +0.64 (+3.14%) | 1,184,600 |
| 26 Apr 2023 | CNY | 20.06 | 20.73 | 20.03 | 20.38 | 20.38 | +0.32 (+1.60%) | 1,005,596 |
| 25 Apr 2023 | CNY | 21.4 | 21.4 | 20.03 | 20.06 | 20.06 | -1.29 (-6.04%) | 1,333,811 |
| 24 Apr 2023 | CNY | 21.1 | 21.5 | 20.95 | 21.35 | 21.35 | +0.28 (+1.33%) | 797,181 |
| 21 Apr 2023 | CNY | 21.52 | 21.84 | 21.06 | 21.07 | 21.07 | -0.6 (-2.77%) | 1,185,106 |
| 20 Apr 2023 | CNY | 23.19 | 23.19 | 21.28 | 21.67 | 21.67 | -1.3 (-5.66%) | 2,506,064 |
| 19 Apr 2023 | CNY | 23.13 | 23.14 | 22.85 | 22.97 | 22.97 | -0.16 (-0.69%) | 720,564 |
| 18 Apr 2023 | CNY | 23.63 | 23.63 | 23.02 | 23.13 | 23.13 | -0.51 (-2.16%) | 1,133,047 |
| 17 Apr 2023 | CNY | 23.8 | 24.09 | 23.49 | 23.64 | 23.64 | -0.16 (-0.67%) | 1,285,938 |
| 14 Apr 2023 | CNY | 23.39 | 23.84 | 23.17 | 23.8 | 23.8 | +0.41 (+1.75%) | 1,867,264 |
| 13 Apr 2023 | CNY | 22.94 | 23.43 | 22.65 | 23.39 | 23.39 | +0.42 (+1.83%) | 2,119,798 |
| 12 Apr 2023 | CNY | 23.04 | 23.23 | 22.84 | 22.97 | 22.97 | -0.07 (-0.30%) | 1,139,335 |
| 11 Apr 2023 | CNY | 23.43 | 23.43 | 22.92 | 23.04 | 23.04 | -0.26 (-1.12%) | 1,198,425 |
| 10 Apr 2023 | CNY | 23.62 | 24.2 | 23.16 | 23.3 | 23.3 | -0.64 (-2.67%) | 1,644,003 |
| 7 Apr 2023 | CNY | 22.49 | 24 | 22.47 | 23.94 | 23.94 | +1.38 (+6.12%) | 2,284,205 |
| 6 Apr 2023 | CNY | 22.23 | 22.65 | 22.23 | 22.56 | 22.56 | +0.21 (+0.94%) | 632,361 |
| 4 Apr 2023 | CNY | 22.88 | 23.11 | 22.32 | 22.35 | 22.35 | -0.47 (-2.06%) | 1,183,710 |
