| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 25.7 | 26.13 | 25.6 | 26.03 | 26.03 | +0.14 (+0.54%) | 847,220 |
| 23 May 2023 | CNY | 26.08 | 26.2 | 25.81 | 25.89 | 25.89 | -0.19 (-0.73%) | 613,400 |
| 22 May 2023 | CNY | 25.79 | 26.1 | 25.4 | 26.08 | 26.08 | +0.32 (+1.24%) | 1,243,000 |
| 19 May 2023 | CNY | 25.4 | 25.85 | 25.25 | 25.76 | 25.76 | +0.38 (+1.50%) | 1,008,300 |
| 18 May 2023 | CNY | 25.2 | 25.63 | 25.19 | 25.38 | 25.38 | +0.16 (+0.63%) | 1,485,300 |
| 17 May 2023 | CNY | 25.2 | 25.38 | 24.61 | 25.22 | 25.22 | +0.02 (+0.08%) | 881,300 |
| 16 May 2023 | CNY | 25.57 | 25.77 | 24.77 | 25.2 | 25.2 | -0.36 (-1.41%) | 1,811,371 |
| 15 May 2023 | CNY | 24.66 | 25.6 | 24.3 | 25.56 | 25.56 | +0.96 (+3.90%) | 2,340,710 |
| 12 May 2023 | CNY | 24.48 | 24.68 | 23.98 | 24.6 | 24.6 | +0.18 (+0.74%) | 1,345,100 |
| 11 May 2023 | CNY | 23.79 | 24.47 | 23.76 | 24.42 | 24.42 | +0.64 (+2.69%) | 1,505,920 |
| 10 May 2023 | CNY | 23.69 | 23.88 | 23.3 | 23.78 | 23.78 | +0.09 (+0.38%) | 699,000 |
| 9 May 2023 | CNY | 23.68 | 24.1 | 23.39 | 23.69 | 23.69 | +0.01 (+0.04%) | 1,508,357 |
| 8 May 2023 | CNY | 23.49 | 24.06 | 23.4 | 23.68 | 23.68 | +0.19 (+0.81%) | 996,500 |
| 5 May 2023 | CNY | 23.42 | 23.54 | 22.94 | 23.49 | 23.49 | +0.04 (+0.17%) | 1,019,720 |
| 4 May 2023 | CNY | 24.23 | 24.23 | 23.15 | 23.45 | 23.45 | -0.78 (-3.22%) | 1,572,000 |
| 28 Apr 2023 | CNY | 23.77 | 24.37 | 23.77 | 24.23 | 24.23 | +0.28 (+1.17%) | 873,800 |
| 27 Apr 2023 | CNY | 23.97 | 24.34 | 23.61 | 23.95 | 23.95 | -0.03 (-0.13%) | 808,437 |
| 26 Apr 2023 | CNY | 23.52 | 24.14 | 23.01 | 23.98 | 23.98 | +0.29 (+1.22%) | 1,307,800 |
| 25 Apr 2023 | CNY | 23.53 | 23.81 | 23.1 | 23.69 | 23.69 | -0.06 (-0.25%) | 1,179,800 |
| 24 Apr 2023 | CNY | 23.76 | 24.1 | 23.3 | 23.75 | 23.75 | -0.75 (-3.06%) | 1,344,300 |
| 21 Apr 2023 | CNY | 25.3 | 25.3 | 23.9 | 24.5 | 24.5 | -0.66 (-2.62%) | 1,149,200 |
| 20 Apr 2023 | CNY | 25.03 | 25.33 | 24.56 | 25.16 | 25.16 | +0.2 (+0.80%) | 885,400 |
| 19 Apr 2023 | CNY | 25.24 | 25.56 | 24.5 | 24.96 | 24.96 | -0.54 (-2.12%) | 1,090,642 |
| 18 Apr 2023 | CNY | 25.93 | 26.14 | 24.98 | 25.5 | 25.5 | -0.24 (-0.93%) | 1,505,080 |
| 17 Apr 2023 | CNY | 26 | 26.48 | 25.66 | 25.74 | 25.74 | -0.25 (-0.96%) | 1,045,700 |
| 14 Apr 2023 | CNY | 26.1 | 26.17 | 25.59 | 25.99 | 25.99 | -0.15 (-0.57%) | 820,480 |
| 13 Apr 2023 | CNY | 26.2 | 26.5 | 25.86 | 26.14 | 26.14 | -0.26 (-0.98%) | 1,016,300 |
| 12 Apr 2023 | CNY | 25.69 | 26.43 | 25.3 | 26.4 | 26.4 | +0.7 (+2.72%) | 1,301,600 |
| 11 Apr 2023 | CNY | 26.83 | 26.98 | 25.53 | 25.7 | 25.7 | -1.15 (-4.28%) | 1,722,600 |
| 10 Apr 2023 | CNY | 27.47 | 27.99 | 26.83 | 26.85 | 26.85 | -0.75 (-2.72%) | 1,121,400 |
