| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 25.9 | 26 | 25.63 | 25.99 | 25.99 | +0.16 (+0.62%) | 3,716,293 |
| 12 May 2023 | CNY | 26.26 | 26.29 | 25.8 | 25.83 | 25.83 | -0.46 (-1.75%) | 3,709,780 |
| 11 May 2023 | CNY | 26.41 | 26.6 | 26.16 | 26.29 | 26.29 | -0.18 (-0.68%) | 3,812,928 |
| 10 May 2023 | CNY | 25.95 | 26.53 | 25.8 | 26.47 | 26.47 | +0.63 (+2.44%) | 7,119,808 |
| 9 May 2023 | CNY | 25.81 | 26.3 | 25.51 | 25.84 | 25.84 | +0.02 (+0.08%) | 7,884,363 |
| 8 May 2023 | CNY | 25.75 | 26.17 | 25.66 | 25.82 | 25.82 | +0.48 (+1.89%) | 7,225,729 |
| 5 May 2023 | CNY | 25.74 | 26.06 | 25.3 | 25.34 | 25.34 | -0.4 (-1.55%) | 7,238,069 |
| 4 May 2023 | CNY | 25.67 | 26.05 | 25.59 | 25.74 | 25.74 | -0.06 (-0.23%) | 6,361,224 |
| 28 Apr 2023 | CNY | 26.28 | 26.28 | 25.58 | 25.8 | 25.8 | -0.36 (-1.38%) | 8,026,655 |
| 27 Apr 2023 | CNY | 26.5 | 27 | 25.53 | 26.16 | 26.16 | -1.02 (-3.75%) | 18,947,016 |
| 26 Apr 2023 | CNY | 26.15 | 27.49 | 26.11 | 27.18 | 27.18 | +0.73 (+2.76%) | 7,995,377 |
| 25 Apr 2023 | CNY | 27.11 | 27.25 | 25.91 | 26.45 | 26.45 | -0.63 (-2.33%) | 10,935,902 |
| 24 Apr 2023 | CNY | 27.85 | 27.87 | 26.7 | 27.08 | 27.08 | -0.62 (-2.24%) | 9,937,068 |
| 21 Apr 2023 | CNY | 28.48 | 28.85 | 27.58 | 27.7 | 27.7 | -0.78 (-2.74%) | 6,866,831 |
| 20 Apr 2023 | CNY | 29.21 | 29.33 | 28.32 | 28.48 | 28.48 | -0.86 (-2.93%) | 11,604,440 |
| 19 Apr 2023 | CNY | 29.95 | 30.04 | 29.25 | 29.34 | 29.34 | -0.71 (-2.36%) | 6,837,037 |
| 18 Apr 2023 | CNY | 30.07 | 30.18 | 30.01 | 30.05 | 30.05 | -0.05 (-0.17%) | 3,235,201 |
| 17 Apr 2023 | CNY | 30 | 30.36 | 29.8 | 30.1 | 30.1 | +0.05 (+0.17%) | 4,582,141 |
| 14 Apr 2023 | CNY | 30 | 30.13 | 29.89 | 30.05 | 30.05 | +0.02 (+0.07%) | 3,684,407 |
| 13 Apr 2023 | CNY | 30.4 | 30.4 | 29.97 | 30.03 | 30.03 | -0.47 (-1.54%) | 4,988,970 |
| 12 Apr 2023 | CNY | 30.7 | 30.92 | 30.45 | 30.5 | 30.5 | -0.14 (-0.46%) | 3,663,457 |
| 11 Apr 2023 | CNY | 30.51 | 30.77 | 30.4 | 30.64 | 30.64 | +0.01 (+0.03%) | 4,503,420 |
| 10 Apr 2023 | CNY | 30.3 | 30.92 | 30.23 | 30.63 | 30.63 | +0.31 (+1.02%) | 4,906,048 |
| 7 Apr 2023 | CNY | 29.93 | 30.42 | 29.81 | 30.32 | 30.32 | +0.39 (+1.30%) | 4,315,944 |
| 6 Apr 2023 | CNY | 30.2 | 30.2 | 29.83 | 29.93 | 29.93 | -0.27 (-0.89%) | 6,113,529 |
| 4 Apr 2023 | CNY | 30.43 | 30.53 | 29.91 | 30.2 | 30.2 | -0.23 (-0.76%) | 7,208,093 |
| 3 Apr 2023 | CNY | 30.08 | 30.45 | 30.02 | 30.43 | 30.43 | +0.35 (+1.16%) | 4,789,083 |
| 31 Mar 2023 | CNY | 30.23 | 30.45 | 29.9 | 30.08 | 30.08 | -0.08 (-0.27%) | 3,941,925 |
| 30 Mar 2023 | CNY | 30.12 | 30.23 | 29.85 | 30.16 | 30.16 | +0.04 (+0.13%) | 4,719,367 |
| 29 Mar 2023 | CNY | 30.23 | 30.39 | 30.08 | 30.12 | 30.12 | -0.13 (-0.43%) | 2,490,500 |
