| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 17.98 | 18.95 | 17.55 | 18.55 | 18.55 | +0.78 (+4.39%) | 20,505,483 |
| 17 May 2023 | CNY | 17.46 | 18.04 | 17.4 | 17.77 | 17.77 | +0.11 (+0.62%) | 9,841,086 |
| 16 May 2023 | CNY | 18.65 | 18.66 | 17.52 | 17.66 | 17.66 | -0.97 (-5.21%) | 15,078,373 |
| 15 May 2023 | CNY | 18.51 | 18.66 | 17.83 | 18.63 | 18.63 | +0.08 (+0.43%) | 12,836,538 |
| 12 May 2023 | CNY | 18.59 | 19.17 | 18.52 | 18.55 | 18.55 | -0.25 (-1.33%) | 9,433,573 |
| 11 May 2023 | CNY | 19.2 | 19.52 | 18.74 | 18.8 | 18.8 | -0.37 (-1.93%) | 12,288,659 |
| 10 May 2023 | CNY | 19.12 | 19.63 | 18.8 | 19.17 | 19.17 | +0.05 (+0.26%) | 14,645,839 |
| 9 May 2023 | CNY | 19.33 | 20.24 | 19.11 | 19.12 | 19.12 | -0.23 (-1.19%) | 17,296,331 |
| 8 May 2023 | CNY | 19 | 19.51 | 18.19 | 19.35 | 19.35 | +0.33 (+1.74%) | 18,402,556 |
| 5 May 2023 | CNY | 18.67 | 19.35 | 18.42 | 19.02 | 19.02 | +0.41 (+2.20%) | 17,773,599 |
| 4 May 2023 | CNY | 19.64 | 19.76 | 18.18 | 18.61 | 18.61 | -1.14 (-5.77%) | 19,907,453 |
| 28 Apr 2023 | CNY | 18.71 | 20.18 | 18.67 | 19.75 | 19.75 | +0.95 (+5.05%) | 15,885,538 |
| 27 Apr 2023 | CNY | 19.31 | 20.2 | 18.43 | 18.8 | 18.8 | -1.04 (-5.24%) | 24,126,403 |
| 26 Apr 2023 | CNY | 21.47 | 22.1 | 19.5 | 19.84 | 19.84 | -1.85 (-8.53%) | 31,883,611 |
| 25 Apr 2023 | CNY | 22.24 | 22.7 | 21.37 | 21.69 | 21.69 | -0.66 (-2.95%) | 19,741,234 |
| 24 Apr 2023 | CNY | 22.45 | 23.23 | 21.46 | 22.35 | 22.35 | -0.34 (-1.50%) | 23,496,021 |
| 21 Apr 2023 | CNY | 25.9 | 25.9 | 22.62 | 22.69 | 22.69 | -3.17 (-12.26%) | 30,596,025 |
| 20 Apr 2023 | CNY | 23.75 | 26.35 | 23.51 | 25.86 | 25.86 | +2.36 (+10.04%) | 34,470,436 |
| 19 Apr 2023 | CNY | 23.81 | 24.32 | 22.99 | 23.5 | 23.5 | -0.41 (-1.71%) | 20,171,926 |
| 18 Apr 2023 | CNY | 23.29 | 24.16 | 22.75 | 23.91 | 23.91 | +0.51 (+2.18%) | 17,914,926 |
| 17 Apr 2023 | CNY | 23.6 | 23.8 | 22.53 | 23.4 | 23.4 | -0.35 (-1.47%) | 17,219,113 |
| 14 Apr 2023 | CNY | 24.25 | 24.61 | 22.9 | 23.75 | 23.75 | -0.55 (-2.26%) | 21,825,739 |
| 13 Apr 2023 | CNY | 25.79 | 25.99 | 23.9 | 24.3 | 24.3 | -1.88 (-7.18%) | 31,207,268 |
| 12 Apr 2023 | CNY | 24.7 | 26.62 | 24.53 | 26.18 | 26.18 | +1.33 (+5.35%) | 26,295,022 |
| 11 Apr 2023 | CNY | 24.99 | 25.97 | 24.06 | 24.85 | 24.85 | +0.3 (+1.22%) | 24,015,153 |
| 10 Apr 2023 | CNY | 26.98 | 27.15 | 24.4 | 24.55 | 24.55 | -2.69 (-9.88%) | 35,243,762 |
| 7 Apr 2023 | CNY | 26.66 | 27.69 | 25.6 | 27.24 | 27.24 | +0.79 (+2.99%) | 29,780,906 |
| 6 Apr 2023 | CNY | 25.88 | 28.46 | 25.78 | 26.45 | 26.45 | +0.05 (+0.19%) | 42,610,772 |
| 4 Apr 2023 | CNY | 27.04 | 28.24 | 26.01 | 26.4 | 26.4 | -0.65 (-2.40%) | 43,186,824 |
| 3 Apr 2023 | CNY | 23.21 | 27.17 | 23.21 | 27.05 | 27.05 | +4.05 (+17.61%) | 45,965,177 |
