| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 24.48 | 25.06 | 24.44 | 24.62 | 24.62 | +0.33 (+1.36%) | 2,471,394 |
| 5 May 2023 | CNY | 24.74 | 24.77 | 24.16 | 24.29 | 24.29 | -0.32 (-1.30%) | 1,724,306 |
| 4 May 2023 | CNY | 24.54 | 24.89 | 24.3 | 24.61 | 24.61 | -0.08 (-0.32%) | 3,218,818 |
| 28 Apr 2023 | CNY | 24.81 | 24.95 | 24.36 | 24.69 | 24.69 | -0.06 (-0.24%) | 2,862,754 |
| 27 Apr 2023 | CNY | 24.73 | 25.08 | 24.62 | 24.75 | 24.75 | -0.1 (-0.40%) | 2,343,972 |
| 26 Apr 2023 | CNY | 23.99 | 25.15 | 23.83 | 24.85 | 24.85 | +0.55 (+2.26%) | 2,672,651 |
| 25 Apr 2023 | CNY | 24.95 | 25.15 | 24 | 24.3 | 24.3 | -0.84 (-3.34%) | 3,044,603 |
| 24 Apr 2023 | CNY | 24.9 | 25.4 | 24.8 | 25.14 | 25.14 | -0.01 (-0.04%) | 1,673,847 |
| 21 Apr 2023 | CNY | 25.76 | 25.85 | 25.11 | 25.15 | 25.15 | -0.51 (-1.99%) | 1,679,570 |
| 20 Apr 2023 | CNY | 25.96 | 26.2 | 25.5 | 25.66 | 25.66 | -0.5 (-1.91%) | 1,612,805 |
| 19 Apr 2023 | CNY | 26 | 26.33 | 25.88 | 26.16 | 26.16 | +0.1 (+0.38%) | 1,467,112 |
| 18 Apr 2023 | CNY | 26.19 | 26.33 | 26 | 26.06 | 26.06 | -0.07 (-0.27%) | 1,448,171 |
| 17 Apr 2023 | CNY | 25.71 | 26.26 | 25.71 | 26.13 | 26.13 | +0.31 (+1.20%) | 1,982,363 |
| 14 Apr 2023 | CNY | 25.56 | 25.99 | 25.56 | 25.82 | 25.82 | +0.34 (+1.33%) | 2,585,579 |
| 13 Apr 2023 | CNY | 26.03 | 26.03 | 25.3 | 25.48 | 25.48 | -0.5 (-1.92%) | 3,122,007 |
| 12 Apr 2023 | CNY | 26.39 | 26.4 | 25.87 | 25.98 | 25.98 | -0.36 (-1.37%) | 3,047,991 |
| 11 Apr 2023 | CNY | 26.43 | 26.47 | 26.13 | 26.34 | 26.34 | -0.03 (-0.11%) | 1,514,250 |
| 10 Apr 2023 | CNY | 27.3 | 27.3 | 26.05 | 26.37 | 26.37 | -0.83 (-3.05%) | 2,713,095 |
| 7 Apr 2023 | CNY | 27.02 | 27.28 | 26.85 | 27.2 | 27.2 | +0.18 (+0.67%) | 1,410,465 |
| 6 Apr 2023 | CNY | 26.79 | 27.13 | 26.46 | 27.02 | 27.02 | +0.3 (+1.12%) | 1,954,464 |
| 4 Apr 2023 | CNY | 27.94 | 28.02 | 26.67 | 26.72 | 26.72 | -1.29 (-4.61%) | 4,945,730 |
| 3 Apr 2023 | CNY | 27.74 | 28.15 | 27.68 | 28.01 | 28.01 | +0.39 (+1.41%) | 3,406,283 |
| 31 Mar 2023 | CNY | 27.54 | 27.93 | 27.35 | 27.62 | 27.62 | +0.16 (+0.58%) | 1,834,510 |
| 30 Mar 2023 | CNY | 27.48 | 28.26 | 27.31 | 27.46 | 27.46 | 0.0 (0.0%) | 2,619,042 |
| 29 Mar 2023 | CNY | 27.45 | 27.78 | 27.23 | 27.46 | 27.46 | +0.09 (+0.33%) | 2,406,712 |
| 28 Mar 2023 | CNY | 27.95 | 27.95 | 27.3 | 27.37 | 27.37 | -0.4 (-1.44%) | 2,804,456 |
| 27 Mar 2023 | CNY | 28.19 | 28.28 | 27.64 | 27.77 | 27.77 | -0.36 (-1.28%) | 2,376,907 |
| 24 Mar 2023 | CNY | 28.34 | 28.49 | 28.03 | 28.13 | 28.13 | -0.15 (-0.53%) | 1,659,415 |
| 23 Mar 2023 | CNY | 28.69 | 28.69 | 28.25 | 28.28 | 28.28 | -0.32 (-1.12%) | 1,633,000 |
| 22 Mar 2023 | CNY | 28.8 | 29.1 | 28.6 | 28.6 | 28.6 | -0.02 (-0.07%) | 1,487,400 |
