| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.6 | 21.95 | 21.46 | 21.87 | 21.87 | +0.21 (+0.97%) | 1,666,761 |
| 23 May 2023 | CNY | 21.61 | 22.05 | 21.61 | 21.66 | 21.66 | -0.09 (-0.41%) | 1,602,324 |
| 22 May 2023 | CNY | 21.85 | 21.86 | 21.35 | 21.75 | 21.75 | +0.12 (+0.55%) | 1,602,538 |
| 19 May 2023 | CNY | 21.32 | 22 | 21.22 | 21.63 | 21.63 | +0.31 (+1.45%) | 3,610,924 |
| 18 May 2023 | CNY | 20.29 | 21.69 | 20.24 | 21.32 | 21.32 | +1 (+4.92%) | 4,870,368 |
| 17 May 2023 | CNY | 20.21 | 20.66 | 20.03 | 20.32 | 20.32 | +0.05 (+0.25%) | 1,806,868 |
| 16 May 2023 | CNY | 19.71 | 20.75 | 19.56 | 20.27 | 20.27 | +0.58 (+2.95%) | 3,410,102 |
| 15 May 2023 | CNY | 19.45 | 20.27 | 19.35 | 19.69 | 19.69 | +0.13 (+0.66%) | 1,808,142 |
| 12 May 2023 | CNY | 19.6 | 19.99 | 19.52 | 19.56 | 19.56 | -0.19 (-0.96%) | 667,443 |
| 11 May 2023 | CNY | 19.58 | 19.8 | 19.35 | 19.75 | 19.75 | +0.17 (+0.87%) | 672,395 |
| 10 May 2023 | CNY | 20 | 20 | 19.42 | 19.58 | 19.58 | -0.36 (-1.81%) | 1,296,714 |
| 9 May 2023 | CNY | 20.75 | 20.75 | 19.69 | 19.94 | 19.94 | -0.76 (-3.67%) | 2,532,764 |
| 8 May 2023 | CNY | 20.79 | 21.18 | 20.49 | 20.7 | 20.7 | +0.29 (+1.42%) | 2,068,438 |
| 5 May 2023 | CNY | 20.9 | 21.27 | 20.2 | 20.41 | 20.41 | -0.52 (-2.48%) | 1,404,176 |
| 4 May 2023 | CNY | 20.88 | 21.56 | 20.76 | 20.93 | 20.93 | +0.25 (+1.21%) | 2,568,591 |
| 28 Apr 2023 | CNY | 19.43 | 20.99 | 19.17 | 20.68 | 20.68 | +1.25 (+6.43%) | 3,054,608 |
| 27 Apr 2023 | CNY | 19.44 | 20.09 | 19.01 | 19.43 | 19.43 | -0.03 (-0.15%) | 2,303,330 |
| 26 Apr 2023 | CNY | 19.58 | 20.86 | 19.22 | 19.46 | 19.46 | +0.02 (+0.10%) | 3,457,859 |
| 25 Apr 2023 | CNY | 19.5 | 20 | 18.96 | 19.44 | 19.44 | -0.56 (-2.80%) | 3,347,478 |
| 24 Apr 2023 | CNY | 20.41 | 20.43 | 19.68 | 20 | 20 | -0.43 (-2.10%) | 4,188,343 |
| 21 Apr 2023 | CNY | 19.75 | 21 | 19.36 | 20.43 | 20.43 | +0.68 (+3.44%) | 3,398,312 |
| 20 Apr 2023 | CNY | 21.4 | 21.4 | 19.71 | 19.75 | 19.75 | -1.16 (-5.55%) | 2,297,518 |
| 19 Apr 2023 | CNY | 20.86 | 21.2 | 20.71 | 20.91 | 20.91 | -0.2 (-0.95%) | 1,593,278 |
| 18 Apr 2023 | CNY | 21.27 | 21.6 | 20.9 | 21.11 | 21.11 | -0.5 (-2.31%) | 1,829,000 |
| 17 Apr 2023 | CNY | 22.12 | 22.12 | 21.51 | 21.61 | 21.61 | -0.51 (-2.31%) | 1,984,376 |
| 14 Apr 2023 | CNY | 21.66 | 22.4 | 21.66 | 22.12 | 22.12 | +0.97 (+4.59%) | 2,824,672 |
| 13 Apr 2023 | CNY | 21.01 | 21.63 | 20.5 | 21.15 | 21.15 | +0.04 (+0.19%) | 2,519,269 |
| 12 Apr 2023 | CNY | 21.6 | 21.6 | 20.8 | 21.11 | 21.11 | -0.54 (-2.49%) | 3,744,947 |
| 11 Apr 2023 | CNY | 22.29 | 22.7 | 21.4 | 21.65 | 21.65 | -0.64 (-2.87%) | 2,500,471 |
| 10 Apr 2023 | CNY | 22.78 | 23.13 | 21.88 | 22.29 | 22.29 | -0.5 (-2.19%) | 4,426,786 |
