| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 17.59 | 17.8 | 17.46 | 17.63 | 17.63 | -0.01 (-0.06%) | 2,513,149 |
| 18 May 2023 | CNY | 17.72 | 17.95 | 17.53 | 17.64 | 17.64 | -0.16 (-0.90%) | 3,778,749 |
| 17 May 2023 | CNY | 17.5 | 17.89 | 17.41 | 17.8 | 17.8 | +0.41 (+2.36%) | 4,146,835 |
| 16 May 2023 | CNY | 18 | 18 | 17.35 | 17.39 | 17.39 | -0.56 (-3.12%) | 5,203,506 |
| 15 May 2023 | CNY | 18 | 18.14 | 17.59 | 17.95 | 17.95 | -0.02 (-0.11%) | 4,992,822 |
| 12 May 2023 | CNY | 18.66 | 18.74 | 17.95 | 17.97 | 17.97 | -0.55 (-2.97%) | 4,251,167 |
| 11 May 2023 | CNY | 18.89 | 19.28 | 18.5 | 18.52 | 18.52 | -0.37 (-1.96%) | 5,486,637 |
| 10 May 2023 | CNY | 18.13 | 18.92 | 17.91 | 18.89 | 18.89 | +0.8 (+4.42%) | 6,717,346 |
| 9 May 2023 | CNY | 18.5 | 18.61 | 17.81 | 18.09 | 18.09 | -0.42 (-2.27%) | 7,755,554 |
| 8 May 2023 | CNY | 18.92 | 19.17 | 18.48 | 18.51 | 18.51 | -0.42 (-2.22%) | 5,821,889 |
| 5 May 2023 | CNY | 19.98 | 19.98 | 18.78 | 18.93 | 18.93 | -0.92 (-4.63%) | 6,390,156 |
| 4 May 2023 | CNY | 19.2 | 20.2 | 19.13 | 19.85 | 19.85 | +0.58 (+3.01%) | 9,678,134 |
| 28 Apr 2023 | CNY | 19 | 19.66 | 19 | 19.27 | 19.27 | +0.17 (+0.89%) | 9,453,353 |
| 27 Apr 2023 | CNY | 18.88 | 19.36 | 18.64 | 19.1 | 19.1 | +0.12 (+0.63%) | 12,848,999 |
| 26 Apr 2023 | CNY | 18.21 | 19.17 | 17.94 | 18.98 | 18.98 | +0.39 (+2.10%) | 15,655,055 |
| 25 Apr 2023 | CNY | 18.6 | 19.05 | 18.4 | 18.59 | 18.59 | +0.18 (+0.98%) | 6,466,270 |
| 24 Apr 2023 | CNY | 18.58 | 19.05 | 18.2 | 18.41 | 18.41 | -0.45 (-2.39%) | 7,547,132 |
| 21 Apr 2023 | CNY | 18.9 | 19.76 | 18.7 | 18.86 | 18.86 | -0.04 (-0.21%) | 7,159,028 |
| 20 Apr 2023 | CNY | 19.11 | 19.25 | 18.7 | 18.9 | 18.9 | -0.15 (-0.79%) | 5,720,364 |
| 19 Apr 2023 | CNY | 19.11 | 19.3 | 18.97 | 19.05 | 19.05 | +0.03 (+0.16%) | 3,742,073 |
| 18 Apr 2023 | CNY | 19.49 | 19.53 | 18.88 | 19.02 | 19.02 | -0.31 (-1.60%) | 6,800,893 |
| 17 Apr 2023 | CNY | 19.55 | 19.88 | 19.3 | 19.33 | 19.33 | -0.21 (-1.07%) | 4,142,149 |
| 14 Apr 2023 | CNY | 19.31 | 20.06 | 19.24 | 19.54 | 19.54 | +0.23 (+1.19%) | 4,261,499 |
| 13 Apr 2023 | CNY | 19.4 | 19.56 | 19.21 | 19.31 | 19.31 | -0.13 (-0.67%) | 3,109,663 |
| 12 Apr 2023 | CNY | 19.9 | 20 | 19.32 | 19.44 | 19.44 | -0.52 (-2.61%) | 4,718,874 |
| 11 Apr 2023 | CNY | 19.92 | 20.1 | 19.76 | 19.96 | 19.96 | -0.17 (-0.84%) | 1,994,950 |
| 10 Apr 2023 | CNY | 20.02 | 20.5 | 19.92 | 20.13 | 20.13 | -0.13 (-0.64%) | 3,456,762 |
| 7 Apr 2023 | CNY | 19.92 | 20.3 | 19.75 | 20.26 | 20.26 | +0.42 (+2.12%) | 3,720,990 |
| 6 Apr 2023 | CNY | 19.8 | 19.99 | 19.63 | 19.84 | 19.84 | -0.18 (-0.90%) | 3,446,976 |
| 4 Apr 2023 | CNY | 20.26 | 20.36 | 19.44 | 20.02 | 20.02 | -0.22 (-1.09%) | 6,106,752 |
