| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 23.1 | 23.55 | 22.45 | 22.66 | 22.66 | -0.62 (-2.66%) | 2,938,830 |
| 24 May 2023 | CNY | 22.86 | 23.58 | 22.7 | 23.28 | 23.28 | +0.45 (+1.97%) | 3,753,762 |
| 23 May 2023 | CNY | 22.3 | 23.43 | 22.08 | 22.83 | 22.83 | +0.48 (+2.15%) | 4,501,400 |
| 22 May 2023 | CNY | 22.66 | 22.77 | 22.33 | 22.35 | 22.35 | -0.34 (-1.50%) | 2,636,450 |
| 19 May 2023 | CNY | 22.46 | 22.98 | 22.1 | 22.69 | 22.69 | +0.03 (+0.13%) | 3,355,892 |
| 18 May 2023 | CNY | 22.61 | 22.99 | 22.11 | 22.66 | 22.66 | +0.18 (+0.80%) | 3,531,122 |
| 17 May 2023 | CNY | 21.76 | 22.69 | 21.57 | 22.48 | 22.48 | +0.76 (+3.50%) | 3,657,222 |
| 16 May 2023 | CNY | 22.42 | 22.42 | 21.56 | 21.72 | 21.72 | -0.49 (-2.21%) | 3,105,950 |
| 15 May 2023 | CNY | 22.42 | 22.55 | 21.5 | 22.21 | 22.21 | -0.22 (-0.98%) | 4,194,300 |
| 12 May 2023 | CNY | 23.13 | 23.13 | 22.32 | 22.43 | 22.43 | -0.6 (-2.61%) | 3,352,155 |
| 11 May 2023 | CNY | 23.7 | 23.91 | 23 | 23.03 | 23.03 | -0.67 (-2.83%) | 3,640,700 |
| 10 May 2023 | CNY | 23.86 | 23.99 | 23.2 | 23.7 | 23.7 | -0.01 (-0.04%) | 3,270,200 |
| 9 May 2023 | CNY | 24.7 | 24.88 | 23.62 | 23.71 | 23.71 | -1.13 (-4.55%) | 5,083,002 |
| 8 May 2023 | CNY | 24.66 | 25.51 | 24 | 24.84 | 24.84 | -0.04 (-0.16%) | 5,535,161 |
| 5 May 2023 | CNY | 25.75 | 26.2 | 24.5 | 24.88 | 24.88 | -1.08 (-4.16%) | 6,496,855 |
| 4 May 2023 | CNY | 26.21 | 26.82 | 25.69 | 25.96 | 25.96 | -0.34 (-1.29%) | 4,118,805 |
| 28 Apr 2023 | CNY | 25.79 | 26.86 | 25.63 | 26.3 | 26.3 | +0.28 (+1.08%) | 6,414,350 |
| 27 Apr 2023 | CNY | 26.06 | 26.4 | 25.31 | 26.02 | 26.02 | +0.04 (+0.15%) | 11,426,691 |
| 26 Apr 2023 | CNY | 24.33 | 25.98 | 24.28 | 25.98 | 25.98 | +2.36 (+9.99%) | 5,557,500 |
| 25 Apr 2023 | CNY | 24.43 | 24.43 | 22.37 | 23.62 | 23.62 | -0.79 (-3.24%) | 11,153,600 |
| 24 Apr 2023 | CNY | 25.1 | 25.24 | 24 | 24.41 | 24.41 | -0.42 (-1.69%) | 5,568,040 |
| 21 Apr 2023 | CNY | 26.12 | 26.12 | 24.7 | 24.83 | 24.83 | -1.42 (-5.41%) | 5,785,159 |
| 20 Apr 2023 | CNY | 26.49 | 27.17 | 25.92 | 26.25 | 26.25 | -0.27 (-1.02%) | 5,088,756 |
| 19 Apr 2023 | CNY | 26.04 | 26.73 | 25.83 | 26.52 | 26.52 | +0.34 (+1.30%) | 5,738,826 |
| 18 Apr 2023 | CNY | 27.06 | 27.15 | 25.97 | 26.18 | 26.18 | -0.81 (-3.00%) | 5,833,550 |
| 17 Apr 2023 | CNY | 28.38 | 28.4 | 26.8 | 26.99 | 26.99 | -1.07 (-3.81%) | 6,854,950 |
| 14 Apr 2023 | CNY | 28.05 | 28.7 | 27.7 | 28.06 | 28.06 | -0.18 (-0.64%) | 5,585,072 |
| 13 Apr 2023 | CNY | 29.01 | 29.59 | 27.98 | 28.24 | 28.24 | -0.76 (-2.62%) | 8,887,100 |
| 12 Apr 2023 | CNY | 27.76 | 29.44 | 27.74 | 29 | 29 | +0.86 (+3.06%) | 10,822,550 |
| 11 Apr 2023 | CNY | 27.92 | 28.96 | 27.29 | 28.14 | 28.14 | +0.09 (+0.32%) | 13,842,362 |
