| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 21.59 | 22.08 | 21.54 | 22.03 | 22.03 | +0.48 (+2.23%) | 2,365,225 |
| 17 May 2023 | CNY | 21.35 | 21.57 | 21.28 | 21.55 | 21.55 | +0.17 (+0.80%) | 1,465,879 |
| 16 May 2023 | CNY | 21.44 | 21.53 | 21.27 | 21.38 | 21.38 | -0.09 (-0.42%) | 1,364,800 |
| 15 May 2023 | CNY | 21.29 | 21.48 | 21.05 | 21.47 | 21.47 | +0.11 (+0.51%) | 1,721,839 |
| 12 May 2023 | CNY | 21.41 | 21.51 | 21.25 | 21.36 | 21.36 | -0.06 (-0.28%) | 1,666,205 |
| 11 May 2023 | CNY | 21 | 21.54 | 21 | 21.42 | 21.42 | +0.54 (+2.59%) | 3,469,429 |
| 10 May 2023 | CNY | 20.88 | 20.98 | 20.7 | 20.88 | 20.88 | +0.01 (+0.05%) | 2,052,884 |
| 9 May 2023 | CNY | 21.1 | 21.17 | 20.8 | 20.87 | 20.87 | -0.24 (-1.14%) | 2,362,841 |
| 8 May 2023 | CNY | 21.15 | 21.34 | 20.9 | 21.11 | 21.11 | +0.05 (+0.24%) | 2,798,278 |
| 5 May 2023 | CNY | 21.46 | 21.55 | 20.92 | 21.06 | 21.06 | -0.4 (-1.86%) | 2,720,465 |
| 4 May 2023 | CNY | 21.86 | 21.99 | 21.23 | 21.46 | 21.46 | -0.59 (-2.68%) | 4,270,215 |
| 28 Apr 2023 | CNY | 22 | 22.31 | 21.51 | 22.05 | 22.05 | -0.87 (-3.80%) | 5,880,442 |
| 27 Apr 2023 | CNY | 22.86 | 23.28 | 22.75 | 22.92 | 22.92 | +0.1 (+0.44%) | 1,911,495 |
| 26 Apr 2023 | CNY | 23.01 | 23.34 | 22.67 | 22.82 | 22.82 | -0.2 (-0.87%) | 2,286,527 |
| 25 Apr 2023 | CNY | 24.1 | 24.13 | 22.67 | 23.02 | 23.02 | -0.93 (-3.88%) | 2,870,273 |
| 24 Apr 2023 | CNY | 24.33 | 24.56 | 23.76 | 23.95 | 23.95 | -0.48 (-1.96%) | 2,205,570 |
| 21 Apr 2023 | CNY | 26.01 | 26.03 | 24.25 | 24.43 | 24.43 | -1.68 (-6.43%) | 4,938,170 |
| 20 Apr 2023 | CNY | 25.9 | 26.18 | 25.65 | 26.11 | 26.11 | +0.28 (+1.08%) | 2,563,970 |
| 19 Apr 2023 | CNY | 25 | 26.66 | 24.91 | 25.83 | 25.83 | +0.78 (+3.11%) | 4,001,695 |
| 18 Apr 2023 | CNY | 25.27 | 25.43 | 24.96 | 25.05 | 25.05 | -0.24 (-0.95%) | 1,988,768 |
| 17 Apr 2023 | CNY | 25.49 | 25.76 | 25.2 | 25.29 | 25.29 | -0.38 (-1.48%) | 2,030,595 |
| 14 Apr 2023 | CNY | 25.85 | 25.85 | 25.16 | 25.67 | 25.67 | +0.19 (+0.75%) | 2,295,810 |
| 13 Apr 2023 | CNY | 26.13 | 26.13 | 25.39 | 25.48 | 25.48 | -0.65 (-2.49%) | 2,685,130 |
| 12 Apr 2023 | CNY | 25.72 | 26.23 | 25.61 | 26.13 | 26.13 | +0.51 (+1.99%) | 2,834,470 |
| 11 Apr 2023 | CNY | 26 | 26.28 | 25.58 | 25.62 | 25.62 | -0.38 (-1.46%) | 3,795,788 |
| 10 Apr 2023 | CNY | 26.31 | 26.97 | 25.96 | 26 | 26 | -0.26 (-0.99%) | 3,997,323 |
| 7 Apr 2023 | CNY | 26.25 | 26.35 | 25.9 | 26.26 | 26.26 | +0.01 (+0.04%) | 1,991,178 |
| 6 Apr 2023 | CNY | 26.12 | 26.36 | 26.05 | 26.25 | 26.25 | -0.01 (-0.04%) | 2,157,645 |
| 4 Apr 2023 | CNY | 26.34 | 26.6 | 26.11 | 26.26 | 26.26 | -0.08 (-0.30%) | 2,214,243 |
| 3 Apr 2023 | CNY | 26.11 | 26.51 | 26 | 26.34 | 26.34 | +0.21 (+0.80%) | 2,291,905 |
