| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 22.98 | 24.64 | 22.97 | 24.52 | 24.52 | +1.62 (+7.07%) | 20,872,971 |
| 12 May 2023 | CNY | 23.38 | 23.5 | 22.87 | 22.9 | 22.9 | -0.24 (-1.04%) | 6,624,456 |
| 11 May 2023 | CNY | 23.24 | 23.32 | 22.91 | 23.14 | 23.14 | 0.0 (0.0%) | 5,209,591 |
| 10 May 2023 | CNY | 22.75 | 23.45 | 22.61 | 23.14 | 23.14 | +0.46 (+2.03%) | 9,808,546 |
| 9 May 2023 | CNY | 22.84 | 23.2 | 22.37 | 22.68 | 22.68 | -0.05 (-0.22%) | 6,527,565 |
| 8 May 2023 | CNY | 22.67 | 22.96 | 22.48 | 22.73 | 22.73 | +0.16 (+0.71%) | 5,561,143 |
| 5 May 2023 | CNY | 22.7 | 22.71 | 22.4 | 22.57 | 22.57 | -0.22 (-0.97%) | 4,225,036 |
| 4 May 2023 | CNY | 22.96 | 23.47 | 22.6 | 22.79 | 22.79 | -0.09 (-0.39%) | 7,466,760 |
| 28 Apr 2023 | CNY | 22.72 | 23.17 | 22.58 | 22.88 | 22.88 | +0.14 (+0.62%) | 7,001,204 |
| 27 Apr 2023 | CNY | 22.62 | 22.85 | 22.33 | 22.74 | 22.74 | +0.15 (+0.66%) | 5,579,281 |
| 26 Apr 2023 | CNY | 21.81 | 22.98 | 21.67 | 22.59 | 22.59 | +0.63 (+2.87%) | 7,989,222 |
| 25 Apr 2023 | CNY | 22.99 | 22.99 | 21.79 | 21.96 | 21.96 | -1.06 (-4.60%) | 9,316,010 |
| 24 Apr 2023 | CNY | 22.47 | 23.9 | 22.01 | 23.02 | 23.02 | +0.57 (+2.54%) | 10,531,746 |
| 21 Apr 2023 | CNY | 22.88 | 23.12 | 22.32 | 22.45 | 22.45 | -0.54 (-2.35%) | 6,202,908 |
| 20 Apr 2023 | CNY | 23.7 | 23.7 | 22.85 | 22.99 | 22.99 | -0.68 (-2.87%) | 8,689,053 |
| 19 Apr 2023 | CNY | 24.17 | 24.25 | 23.63 | 23.67 | 23.67 | -0.49 (-2.03%) | 8,271,507 |
| 18 Apr 2023 | CNY | 24.15 | 24.88 | 24.01 | 24.16 | 24.16 | +0.36 (+1.51%) | 14,261,720 |
| 17 Apr 2023 | CNY | 23.89 | 23.9 | 23.5 | 23.8 | 23.8 | -0.03 (-0.13%) | 6,421,966 |
| 14 Apr 2023 | CNY | 23.08 | 24.2 | 22.91 | 23.83 | 23.83 | +0.68 (+2.94%) | 11,832,221 |
| 13 Apr 2023 | CNY | 23.01 | 23.19 | 22.59 | 23.15 | 23.15 | -0.96 (-3.98%) | 7,747,782 |
| 12 Apr 2023 | CNY | 24.25 | 24.3 | 23.91 | 24.11 | 24.11 | -0.13 (-0.54%) | 6,366,508 |
| 11 Apr 2023 | CNY | 24.06 | 24.36 | 23.75 | 24.24 | 24.24 | +0.18 (+0.75%) | 8,698,964 |
| 10 Apr 2023 | CNY | 23.9 | 24.13 | 23.83 | 24.06 | 24.06 | +0.14 (+0.59%) | 6,112,461 |
| 7 Apr 2023 | CNY | 24.04 | 24.16 | 23.91 | 23.92 | 23.92 | -0.14 (-0.58%) | 5,977,946 |
| 6 Apr 2023 | CNY | 24.47 | 24.48 | 24 | 24.06 | 24.06 | +0.02 (+0.08%) | 5,602,401 |
| 4 Apr 2023 | CNY | 24.3 | 24.3 | 24.03 | 24.04 | 24.04 | -0.32 (-1.31%) | 5,794,765 |
| 3 Apr 2023 | CNY | 24.14 | 24.54 | 23.98 | 24.36 | 24.36 | +0.2 (+0.83%) | 9,436,943 |
| 31 Mar 2023 | CNY | 24.18 | 24.39 | 24.13 | 24.16 | 24.16 | -0.12 (-0.49%) | 5,033,044 |
| 30 Mar 2023 | CNY | 24.2 | 24.29 | 23.99 | 24.28 | 24.28 | +0.13 (+0.54%) | 5,712,101 |
| 29 Mar 2023 | CNY | 24.09 | 24.46 | 24.01 | 24.15 | 24.15 | +0.12 (+0.50%) | 9,392,813 |
