| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 20.35 | 20.83 | 20.02 | 20.57 | 20.57 | +0.41 (+2.03%) | 1,407,366 |
| 25 May 2023 | CNY | 20.28 | 20.36 | 19.85 | 20.16 | 20.16 | -0.02 (-0.10%) | 884,882 |
| 24 May 2023 | CNY | 20.35 | 20.73 | 20.11 | 20.18 | 20.18 | -0.23 (-1.13%) | 1,089,525 |
| 23 May 2023 | CNY | 19.89 | 20.78 | 19.84 | 20.41 | 20.41 | +0.52 (+2.61%) | 2,395,877 |
| 22 May 2023 | CNY | 19.74 | 20.06 | 19.73 | 19.89 | 19.89 | +0.07 (+0.35%) | 576,440 |
| 19 May 2023 | CNY | 19.73 | 19.93 | 19.53 | 19.82 | 19.82 | +0.17 (+0.87%) | 573,994 |
| 18 May 2023 | CNY | 19.66 | 19.95 | 19.53 | 19.65 | 19.65 | -0.08 (-0.41%) | 768,440 |
| 17 May 2023 | CNY | 19.6 | 20.07 | 19.45 | 19.73 | 19.73 | +0.14 (+0.71%) | 1,189,148 |
| 16 May 2023 | CNY | 19.4 | 19.86 | 19.38 | 19.59 | 19.59 | +0.19 (+0.98%) | 1,061,573 |
| 15 May 2023 | CNY | 19.15 | 19.46 | 19.04 | 19.4 | 19.4 | +0.17 (+0.88%) | 710,078 |
| 12 May 2023 | CNY | 19.23 | 19.44 | 19.2 | 19.23 | 19.23 | -0.12 (-0.62%) | 740,292 |
| 11 May 2023 | CNY | 19.55 | 19.75 | 19.26 | 19.35 | 19.35 | -0.06 (-0.31%) | 641,480 |
| 10 May 2023 | CNY | 19.36 | 19.5 | 19.14 | 19.41 | 19.41 | -0.09 (-0.46%) | 1,116,956 |
| 9 May 2023 | CNY | 19.95 | 19.99 | 19.5 | 19.5 | 19.5 | -0.64 (-3.18%) | 2,028,943 |
| 8 May 2023 | CNY | 21.12 | 21.12 | 19.79 | 20.14 | 20.14 | -0.75 (-3.59%) | 3,673,222 |
| 5 May 2023 | CNY | 21.4 | 21.4 | 20.88 | 20.89 | 20.89 | -0.43 (-2.02%) | 837,750 |
| 4 May 2023 | CNY | 21.18 | 21.37 | 20.81 | 21.32 | 21.32 | +0.3 (+1.43%) | 1,045,051 |
| 28 Apr 2023 | CNY | 20.9 | 21.31 | 20.68 | 21.02 | 21.02 | +0.19 (+0.91%) | 1,427,415 |
| 27 Apr 2023 | CNY | 20.17 | 21.14 | 19.94 | 20.83 | 20.83 | +0.51 (+2.51%) | 2,803,349 |
| 26 Apr 2023 | CNY | 20.22 | 21.2 | 20.2 | 20.32 | 20.32 | +0.27 (+1.35%) | 1,981,177 |
| 25 Apr 2023 | CNY | 20.58 | 20.66 | 19.83 | 20.05 | 20.05 | -0.76 (-3.65%) | 1,553,235 |
| 24 Apr 2023 | CNY | 20.52 | 20.87 | 19.91 | 20.81 | 20.81 | +0.21 (+1.02%) | 2,759,061 |
| 21 Apr 2023 | CNY | 21.18 | 21.25 | 20.6 | 20.6 | 20.6 | -0.58 (-2.74%) | 1,501,462 |
| 20 Apr 2023 | CNY | 21.69 | 21.7 | 21 | 21.18 | 21.18 | -0.43 (-1.99%) | 993,906 |
| 19 Apr 2023 | CNY | 22.25 | 22.29 | 21.53 | 21.61 | 21.61 | -0.52 (-2.35%) | 1,015,048 |
| 18 Apr 2023 | CNY | 22.38 | 22.38 | 22.06 | 22.13 | 22.13 | -0.17 (-0.76%) | 729,131 |
| 17 Apr 2023 | CNY | 22.44 | 22.44 | 22.01 | 22.3 | 22.3 | -0.08 (-0.36%) | 851,943 |
| 14 Apr 2023 | CNY | 22.34 | 22.9 | 22.24 | 22.38 | 22.38 | +0.19 (+0.86%) | 1,590,067 |
| 13 Apr 2023 | CNY | 21.82 | 22.44 | 21.42 | 22.19 | 22.19 | +0.37 (+1.70%) | 1,739,253 |
| 12 Apr 2023 | CNY | 22.33 | 22.55 | 21.66 | 21.82 | 21.82 | -0.57 (-2.55%) | 2,208,437 |
