| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 25.18 | 25.23 | 24.89 | 24.91 | 24.91 | -0.13 (-0.52%) | 1,741,686 |
| 22 May 2023 | CNY | 25.47 | 25.63 | 25 | 25.04 | 25.04 | -0.48 (-1.88%) | 1,860,730 |
| 19 May 2023 | CNY | 25.3 | 25.6 | 25.2 | 25.52 | 25.52 | +0.13 (+0.51%) | 1,860,430 |
| 18 May 2023 | CNY | 25.58 | 25.78 | 25.18 | 25.39 | 25.39 | -0.23 (-0.90%) | 2,853,113 |
| 17 May 2023 | CNY | 25 | 25.63 | 24.89 | 25.62 | 25.62 | +0.52 (+2.07%) | 2,702,900 |
| 16 May 2023 | CNY | 25.45 | 25.48 | 25.05 | 25.1 | 25.1 | -0.45 (-1.76%) | 1,506,553 |
| 15 May 2023 | CNY | 25.07 | 25.7 | 24.53 | 25.55 | 25.55 | +0.48 (+1.91%) | 3,209,409 |
| 12 May 2023 | CNY | 24.83 | 25.14 | 24.52 | 25.07 | 25.07 | +0.42 (+1.70%) | 2,563,675 |
| 11 May 2023 | CNY | 25.06 | 25.06 | 24.58 | 24.65 | 24.65 | -0.34 (-1.36%) | 2,177,602 |
| 10 May 2023 | CNY | 24.83 | 25.53 | 24.4 | 24.99 | 24.99 | +0.26 (+1.05%) | 3,172,941 |
| 9 May 2023 | CNY | 25.21 | 25.55 | 24.61 | 24.73 | 24.73 | -0.45 (-1.79%) | 2,852,745 |
| 8 May 2023 | CNY | 23.85 | 25.18 | 23.64 | 25.18 | 25.18 | +1.4 (+5.89%) | 4,401,753 |
| 5 May 2023 | CNY | 24.21 | 24.29 | 23.59 | 23.78 | 23.78 | -0.54 (-2.22%) | 2,267,861 |
| 4 May 2023 | CNY | 24.2 | 24.5 | 24.02 | 24.32 | 24.32 | -0.08 (-0.33%) | 1,380,971 |
| 28 Apr 2023 | CNY | 24.48 | 25.16 | 23.93 | 24.4 | 24.4 | +0.13 (+0.54%) | 3,528,432 |
| 27 Apr 2023 | CNY | 24.16 | 24.52 | 23.87 | 24.27 | 24.27 | +0.01 (+0.04%) | 2,486,923 |
| 26 Apr 2023 | CNY | 23.24 | 24.32 | 23.05 | 24.26 | 24.26 | +0.86 (+3.68%) | 4,216,475 |
| 25 Apr 2023 | CNY | 23.08 | 23.57 | 22.91 | 23.4 | 23.4 | +0.13 (+0.56%) | 4,856,490 |
| 24 Apr 2023 | CNY | 24.9 | 24.9 | 23 | 23.27 | 23.27 | -1.63 (-6.55%) | 6,908,389 |
| 21 Apr 2023 | CNY | 25.25 | 26.13 | 24.87 | 24.9 | 24.9 | -0.46 (-1.81%) | 6,723,243 |
| 20 Apr 2023 | CNY | 25 | 25.71 | 24.4 | 25.36 | 25.36 | +0.55 (+2.22%) | 6,149,434 |
| 19 Apr 2023 | CNY | 24.7 | 25.24 | 24.4 | 24.81 | 24.81 | +0.13 (+0.53%) | 3,010,986 |
| 18 Apr 2023 | CNY | 24.96 | 24.96 | 24.5 | 24.68 | 24.68 | -0.15 (-0.60%) | 1,886,692 |
| 17 Apr 2023 | CNY | 25.89 | 25.89 | 24.75 | 24.83 | 24.83 | -0.46 (-1.82%) | 3,692,938 |
| 14 Apr 2023 | CNY | 24.86 | 25.33 | 24.42 | 25.29 | 25.29 | +0.44 (+1.77%) | 3,649,830 |
| 13 Apr 2023 | CNY | 25.11 | 25.25 | 24.71 | 24.85 | 24.85 | -0.26 (-1.04%) | 2,796,784 |
| 12 Apr 2023 | CNY | 25.04 | 25.27 | 24.84 | 25.11 | 25.11 | +0.02 (+0.08%) | 2,559,907 |
| 11 Apr 2023 | CNY | 25.33 | 25.5 | 24.86 | 25.09 | 25.09 | -0.24 (-0.95%) | 3,219,220 |
| 10 Apr 2023 | CNY | 25.93 | 26 | 25.1 | 25.33 | 25.33 | -0.6 (-2.31%) | 6,157,189 |
| 7 Apr 2023 | CNY | 26 | 26.36 | 25.75 | 25.93 | 25.93 | -0.12 (-0.46%) | 2,576,860 |
