| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 24.53 | 24.68 | 24.17 | 24.5 | 24.5 | +0.05 (+0.20%) | 1,364,750 |
| 23 May 2023 | CNY | 24.72 | 24.74 | 24.26 | 24.45 | 24.45 | -0.28 (-1.13%) | 1,289,200 |
| 22 May 2023 | CNY | 24.36 | 24.73 | 24.21 | 24.73 | 24.73 | +0.37 (+1.52%) | 1,492,500 |
| 19 May 2023 | CNY | 24.45 | 24.52 | 24.05 | 24.36 | 24.36 | -0.06 (-0.25%) | 1,267,350 |
| 18 May 2023 | CNY | 24.1 | 24.49 | 24.08 | 24.42 | 24.42 | +0.32 (+1.33%) | 1,408,200 |
| 17 May 2023 | CNY | 23.67 | 24.1 | 23.4 | 24.1 | 24.1 | +0.64 (+2.73%) | 1,713,600 |
| 16 May 2023 | CNY | 23.61 | 23.93 | 23.33 | 23.46 | 23.46 | -0.39 (-1.64%) | 1,482,400 |
| 15 May 2023 | CNY | 23.97 | 24.09 | 23.32 | 23.85 | 23.85 | -0.13 (-0.54%) | 1,334,900 |
| 12 May 2023 | CNY | 23.95 | 24.39 | 23.9 | 23.98 | 23.98 | +0.03 (+0.13%) | 1,655,060 |
| 11 May 2023 | CNY | 24.28 | 24.46 | 23.91 | 23.95 | 23.95 | -0.22 (-0.91%) | 1,476,250 |
| 10 May 2023 | CNY | 23.83 | 24.53 | 23.16 | 24.17 | 24.17 | +0.34 (+1.43%) | 2,416,950 |
| 9 May 2023 | CNY | 24.8 | 25.04 | 23.82 | 23.83 | 23.83 | -0.94 (-3.79%) | 2,282,850 |
| 8 May 2023 | CNY | 24.63 | 24.94 | 24.38 | 24.77 | 24.77 | +0.15 (+0.61%) | 2,321,200 |
| 5 May 2023 | CNY | 24.48 | 24.84 | 24.07 | 24.62 | 24.62 | +0.14 (+0.57%) | 2,102,600 |
| 4 May 2023 | CNY | 24.65 | 25.21 | 23.92 | 24.48 | 24.48 | -0.36 (-1.45%) | 2,986,400 |
| 28 Apr 2023 | CNY | 23.95 | 25.12 | 23.95 | 24.84 | 24.84 | +0.89 (+3.72%) | 3,199,250 |
| 27 Apr 2023 | CNY | 24.01 | 24.75 | 23.73 | 23.95 | 23.95 | +0.11 (+0.46%) | 2,892,250 |
| 26 Apr 2023 | CNY | 23.16 | 24.5 | 23.16 | 23.84 | 23.84 | -1.52 (-5.99%) | 5,025,500 |
| 25 Apr 2023 | CNY | 27.8 | 27.8 | 25.36 | 25.36 | 25.36 | -2.82 (-10.01%) | 2,534,100 |
| 24 Apr 2023 | CNY | 28.08 | 29.07 | 27.76 | 28.18 | 28.18 | +0.19 (+0.68%) | 2,288,057 |
| 21 Apr 2023 | CNY | 29.68 | 29.8 | 27.89 | 27.99 | 27.99 | -1.71 (-5.76%) | 2,777,900 |
| 20 Apr 2023 | CNY | 29.44 | 30.06 | 29.33 | 29.7 | 29.7 | +0.27 (+0.92%) | 2,247,700 |
| 19 Apr 2023 | CNY | 29.27 | 30.19 | 28.85 | 29.43 | 29.43 | +0.42 (+1.45%) | 2,676,350 |
| 18 Apr 2023 | CNY | 29.44 | 29.67 | 28.7 | 29.01 | 29.01 | -0.66 (-2.22%) | 2,355,570 |
| 17 Apr 2023 | CNY | 30.29 | 30.34 | 29.1 | 29.67 | 29.67 | -0.62 (-2.05%) | 2,506,850 |
| 14 Apr 2023 | CNY | 30.57 | 30.94 | 29.76 | 30.29 | 30.29 | -0.02 (-0.07%) | 2,691,150 |
| 13 Apr 2023 | CNY | 30.71 | 31.19 | 30.14 | 30.31 | 30.31 | -0.4 (-1.30%) | 3,323,780 |
| 12 Apr 2023 | CNY | 29.81 | 31.12 | 29.61 | 30.71 | 30.71 | +0.91 (+3.05%) | 3,404,840 |
| 11 Apr 2023 | CNY | 29.77 | 30.33 | 29.2 | 29.8 | 29.8 | -0.09 (-0.30%) | 2,237,100 |
| 10 Apr 2023 | CNY | 30.97 | 31.7 | 29.47 | 29.89 | 29.89 | -1.06 (-3.42%) | 3,808,010 |
