| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 21.52 | 22.4 | 21.38 | 21.95 | 21.95 | +0.27 (+1.25%) | 4,389,558 |
| 15 May 2023 | CNY | 21.15 | 21.79 | 21.06 | 21.68 | 21.68 | +0.54 (+2.55%) | 4,183,824 |
| 12 May 2023 | CNY | 21.51 | 21.72 | 21.12 | 21.14 | 21.14 | -0.48 (-2.22%) | 2,025,700 |
| 11 May 2023 | CNY | 21.58 | 22.08 | 21.27 | 21.62 | 21.62 | +0.13 (+0.60%) | 2,749,635 |
| 10 May 2023 | CNY | 21.21 | 21.75 | 21.06 | 21.49 | 21.49 | +0.28 (+1.32%) | 2,243,258 |
| 9 May 2023 | CNY | 21.54 | 21.63 | 21.13 | 21.21 | 21.21 | -0.42 (-1.94%) | 2,324,128 |
| 8 May 2023 | CNY | 22.19 | 22.39 | 21.51 | 21.63 | 21.63 | -0.45 (-2.04%) | 3,570,023 |
| 5 May 2023 | CNY | 22.28 | 22.86 | 22.01 | 22.08 | 22.08 | -0.35 (-1.56%) | 3,416,401 |
| 4 May 2023 | CNY | 21.7 | 22.9 | 21.65 | 22.43 | 22.43 | +0.73 (+3.36%) | 4,251,544 |
| 28 Apr 2023 | CNY | 21.07 | 21.75 | 21.06 | 21.7 | 21.7 | +0.84 (+4.03%) | 3,103,208 |
| 27 Apr 2023 | CNY | 21.21 | 21.26 | 20.68 | 20.86 | 20.86 | -0.41 (-1.93%) | 2,277,495 |
| 26 Apr 2023 | CNY | 21.17 | 21.76 | 21.02 | 21.27 | 21.27 | +0.07 (+0.33%) | 2,605,504 |
| 25 Apr 2023 | CNY | 22.24 | 22.31 | 20.78 | 21.2 | 21.2 | -1.05 (-4.72%) | 4,627,274 |
| 24 Apr 2023 | CNY | 22.94 | 22.96 | 22.06 | 22.25 | 22.25 | -0.71 (-3.09%) | 2,886,112 |
| 21 Apr 2023 | CNY | 24.98 | 24.98 | 22.9 | 22.96 | 22.96 | -2.08 (-8.31%) | 6,720,507 |
| 20 Apr 2023 | CNY | 24.89 | 25.12 | 24.58 | 25.04 | 25.04 | +0.15 (+0.60%) | 2,897,626 |
| 19 Apr 2023 | CNY | 25.01 | 25.2 | 24.76 | 24.89 | 24.89 | -0.23 (-0.92%) | 3,711,720 |
| 18 Apr 2023 | CNY | 26 | 26.05 | 25.1 | 25.12 | 25.12 | -1.19 (-4.52%) | 7,584,815 |
| 17 Apr 2023 | CNY | 25.5 | 26.8 | 25.5 | 26.31 | 26.31 | +1.16 (+4.61%) | 10,323,354 |
| 14 Apr 2023 | CNY | 25.66 | 25.88 | 24.75 | 25.15 | 25.15 | -0.58 (-2.25%) | 4,271,793 |
| 13 Apr 2023 | CNY | 26.07 | 26.53 | 25.58 | 25.73 | 25.73 | -0.47 (-1.79%) | 6,222,169 |
| 12 Apr 2023 | CNY | 24.72 | 26.48 | 24.6 | 26.2 | 26.2 | +1.66 (+6.76%) | 8,796,468 |
| 11 Apr 2023 | CNY | 24.91 | 25 | 24.25 | 24.54 | 24.54 | -0.37 (-1.49%) | 3,551,297 |
| 10 Apr 2023 | CNY | 25.5 | 25.75 | 24.85 | 24.91 | 24.91 | -0.59 (-2.31%) | 4,314,307 |
| 7 Apr 2023 | CNY | 25.81 | 26.01 | 25.48 | 25.5 | 25.5 | -0.45 (-1.73%) | 4,357,597 |
| 6 Apr 2023 | CNY | 25.18 | 26.17 | 24.5 | 25.95 | 25.95 | +0.39 (+1.53%) | 7,671,544 |
| 4 Apr 2023 | CNY | 26.55 | 26.55 | 25.52 | 25.56 | 25.56 | -0.85 (-3.22%) | 5,404,769 |
| 3 Apr 2023 | CNY | 26.66 | 26.66 | 25.85 | 26.41 | 26.41 | -0.47 (-1.75%) | 6,134,417 |
| 31 Mar 2023 | CNY | 25.95 | 26.89 | 25.81 | 26.88 | 26.88 | +0.95 (+3.66%) | 6,102,750 |
| 30 Mar 2023 | CNY | 26.41 | 26.63 | 25.8 | 25.93 | 25.93 | -0.72 (-2.70%) | 5,724,296 |
