| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 27.78 | 28.1 | 26.88 | 27.35 | 27.35 | -0.3 (-1.08%) | 3,967,163 |
| 17 May 2023 | CNY | 26.09 | 28.62 | 26.09 | 27.65 | 27.65 | +0.89 (+3.33%) | 7,339,453 |
| 16 May 2023 | CNY | 22.69 | 27.19 | 22.51 | 26.76 | 26.76 | +4.07 (+17.94%) | 8,606,529 |
| 15 May 2023 | CNY | 21.29 | 22.74 | 20.69 | 22.69 | 22.69 | +1.7 (+8.10%) | 2,730,863 |
| 12 May 2023 | CNY | 20.57 | 21.12 | 20.4 | 20.99 | 20.99 | +0.42 (+2.04%) | 898,323 |
| 11 May 2023 | CNY | 20.45 | 20.65 | 20.1 | 20.57 | 20.57 | +0.28 (+1.38%) | 872,426 |
| 10 May 2023 | CNY | 20.37 | 20.57 | 20.14 | 20.29 | 20.29 | -0.02 (-0.10%) | 1,253,519 |
| 9 May 2023 | CNY | 20.82 | 21.13 | 20.11 | 20.31 | 20.31 | -0.41 (-1.98%) | 1,565,483 |
| 8 May 2023 | CNY | 20 | 20.94 | 19.97 | 20.72 | 20.72 | +0.1 (+0.48%) | 1,198,154 |
| 5 May 2023 | CNY | 20.71 | 21 | 20.07 | 20.62 | 20.62 | -0.07 (-0.34%) | 1,286,511 |
| 4 May 2023 | CNY | 21.57 | 21.86 | 20.15 | 20.69 | 20.69 | -1.23 (-5.61%) | 2,229,229 |
| 28 Apr 2023 | CNY | 19.88 | 22.1 | 19.68 | 21.92 | 21.92 | +1.91 (+9.55%) | 2,014,469 |
| 27 Apr 2023 | CNY | 19.45 | 20.2 | 19.4 | 20.01 | 20.01 | +0.49 (+2.51%) | 938,190 |
| 26 Apr 2023 | CNY | 20.1 | 20.8 | 19.5 | 19.52 | 19.52 | -0.58 (-2.89%) | 1,406,001 |
| 25 Apr 2023 | CNY | 20.41 | 20.67 | 19.88 | 20.1 | 20.1 | -0.57 (-2.76%) | 1,654,564 |
| 24 Apr 2023 | CNY | 21.01 | 21.25 | 20.49 | 20.67 | 20.67 | -0.34 (-1.62%) | 1,469,356 |
| 21 Apr 2023 | CNY | 22.7 | 22.8 | 20.91 | 21.01 | 21.01 | -1.35 (-6.04%) | 1,671,998 |
| 20 Apr 2023 | CNY | 21.54 | 22.53 | 21.54 | 22.36 | 22.36 | +0.49 (+2.24%) | 1,544,445 |
| 19 Apr 2023 | CNY | 22.09 | 22.32 | 21.65 | 21.87 | 21.87 | -0.09 (-0.41%) | 1,048,798 |
| 18 Apr 2023 | CNY | 21.6 | 22.35 | 20.99 | 21.96 | 21.96 | +0.56 (+2.62%) | 1,928,770 |
| 17 Apr 2023 | CNY | 21.94 | 22.36 | 21.3 | 21.4 | 21.4 | -0.6 (-2.73%) | 1,401,068 |
| 14 Apr 2023 | CNY | 21.9 | 22.78 | 21.49 | 22 | 22 | -0.16 (-0.72%) | 1,356,303 |
| 13 Apr 2023 | CNY | 22.88 | 22.95 | 21.88 | 22.16 | 22.16 | -0.66 (-2.89%) | 1,577,876 |
| 12 Apr 2023 | CNY | 21.85 | 23.07 | 21.85 | 22.82 | 22.82 | +0.97 (+4.44%) | 1,996,605 |
| 11 Apr 2023 | CNY | 22.42 | 22.8 | 21.27 | 21.85 | 21.85 | -0.55 (-2.46%) | 2,273,731 |
| 10 Apr 2023 | CNY | 21.8 | 23.25 | 21.8 | 22.4 | 22.4 | +0.57 (+2.61%) | 3,138,900 |
| 7 Apr 2023 | CNY | 22.21 | 22.98 | 21.7 | 21.83 | 21.83 | -0.37 (-1.67%) | 2,371,554 |
| 6 Apr 2023 | CNY | 21.65 | 22.56 | 21.58 | 22.2 | 22.2 | +0.52 (+2.40%) | 2,571,389 |
| 4 Apr 2023 | CNY | 22.4 | 22.41 | 21.25 | 21.68 | 21.68 | -0.66 (-2.95%) | 2,441,773 |
| 3 Apr 2023 | CNY | 21.75 | 22.46 | 21.56 | 22.34 | 22.34 | +0.81 (+3.76%) | 1,615,609 |
