| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 25.81 | 27.28 | 25.81 | 27 | 27 | +1.18 (+4.57%) | 2,404,200 |
| 18 May 2023 | CNY | 26.27 | 27.02 | 25.65 | 25.82 | 25.82 | -0.25 (-0.96%) | 1,778,660 |
| 17 May 2023 | CNY | 25.5 | 26.17 | 25.19 | 26.07 | 26.07 | +0.59 (+2.32%) | 1,206,220 |
| 16 May 2023 | CNY | 25.05 | 25.51 | 24.74 | 25.48 | 25.48 | +0.54 (+2.17%) | 881,640 |
| 15 May 2023 | CNY | 24.73 | 24.97 | 24.5 | 24.94 | 24.94 | +0.21 (+0.85%) | 402,000 |
| 12 May 2023 | CNY | 24.77 | 24.95 | 24.6 | 24.73 | 24.73 | -0.04 (-0.16%) | 568,960 |
| 11 May 2023 | CNY | 24.4 | 24.85 | 24.38 | 24.77 | 24.77 | +0.24 (+0.98%) | 429,590 |
| 10 May 2023 | CNY | 24 | 24.56 | 23.85 | 24.53 | 24.53 | +0.44 (+1.83%) | 554,504 |
| 9 May 2023 | CNY | 24.8 | 24.8 | 24.09 | 24.09 | 24.09 | -0.73 (-2.94%) | 636,380 |
| 8 May 2023 | CNY | 24.34 | 24.99 | 24.3 | 24.82 | 24.82 | +0.35 (+1.43%) | 842,560 |
| 5 May 2023 | CNY | 25.01 | 25.01 | 24.33 | 24.47 | 24.47 | -0.59 (-2.35%) | 559,180 |
| 4 May 2023 | CNY | 25.2 | 25.44 | 24.45 | 25.06 | 25.06 | -0.39 (-1.53%) | 1,499,418 |
| 28 Apr 2023 | CNY | 24.69 | 25.52 | 24.69 | 25.45 | 25.45 | +0.68 (+2.75%) | 640,060 |
| 27 Apr 2023 | CNY | 24.7 | 25.25 | 24.63 | 24.77 | 24.77 | +0.01 (+0.04%) | 605,686 |
| 26 Apr 2023 | CNY | 23.9 | 24.92 | 23.88 | 24.76 | 24.76 | +0.86 (+3.60%) | 909,920 |
| 25 Apr 2023 | CNY | 25.1 | 25.15 | 23.62 | 23.9 | 23.9 | -1.29 (-5.12%) | 1,051,760 |
| 24 Apr 2023 | CNY | 24.99 | 25.39 | 24.96 | 25.19 | 25.19 | +0.2 (+0.80%) | 483,880 |
| 21 Apr 2023 | CNY | 25.68 | 25.88 | 24.95 | 24.99 | 24.99 | -0.69 (-2.69%) | 889,713 |
| 20 Apr 2023 | CNY | 25.87 | 25.87 | 25.38 | 25.68 | 25.68 | -0.27 (-1.04%) | 704,840 |
| 19 Apr 2023 | CNY | 26.39 | 26.39 | 25.91 | 25.95 | 25.95 | -0.35 (-1.33%) | 537,761 |
| 18 Apr 2023 | CNY | 26.79 | 26.79 | 26.22 | 26.3 | 26.3 | -0.33 (-1.24%) | 524,490 |
| 17 Apr 2023 | CNY | 26.45 | 26.76 | 26.42 | 26.63 | 26.63 | +0.14 (+0.53%) | 596,940 |
| 14 Apr 2023 | CNY | 26.64 | 26.75 | 26 | 26.49 | 26.49 | 0.0 (0.0%) | 885,272 |
| 13 Apr 2023 | CNY | 27.3 | 27.38 | 26.43 | 26.49 | 26.49 | -0.81 (-2.97%) | 1,278,686 |
| 12 Apr 2023 | CNY | 27 | 27.3 | 26.9 | 27.3 | 27.3 | +0.23 (+0.85%) | 705,360 |
| 11 Apr 2023 | CNY | 27.25 | 27.4 | 26.94 | 27.07 | 27.07 | -0.17 (-0.62%) | 657,807 |
| 10 Apr 2023 | CNY | 27.63 | 28.08 | 27.16 | 27.24 | 27.24 | -0.39 (-1.41%) | 921,973 |
| 7 Apr 2023 | CNY | 27.67 | 27.67 | 27.41 | 27.63 | 27.63 | +0.18 (+0.66%) | 720,907 |
| 6 Apr 2023 | CNY | 28.16 | 28.17 | 27.23 | 27.45 | 27.45 | -0.72 (-2.56%) | 1,577,200 |
| 4 Apr 2023 | CNY | 29.1 | 29.12 | 28.09 | 28.17 | 28.17 | -1.01 (-3.46%) | 1,425,208 |
