| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 24.5 | 24.85 | 24.41 | 24.5 | 24.5 | +0.02 (+0.08%) | 11,022,287 |
| 22 May 2023 | CNY | 24.57 | 24.65 | 24.26 | 24.48 | 24.48 | -0.03 (-0.12%) | 9,555,211 |
| 19 May 2023 | CNY | 24.13 | 24.61 | 24.11 | 24.51 | 24.51 | +0.23 (+0.95%) | 10,674,251 |
| 18 May 2023 | CNY | 24.19 | 24.55 | 24.1 | 24.28 | 24.28 | +0.09 (+0.37%) | 12,487,603 |
| 17 May 2023 | CNY | 23.84 | 24.25 | 23.79 | 24.19 | 24.19 | +0.17 (+0.71%) | 11,830,604 |
| 16 May 2023 | CNY | 23.55 | 24.15 | 23.3 | 24.02 | 24.02 | +0.6 (+2.56%) | 17,323,990 |
| 15 May 2023 | CNY | 22.63 | 23.52 | 22.55 | 23.42 | 23.42 | +0.79 (+3.49%) | 10,759,686 |
| 12 May 2023 | CNY | 22.76 | 23.04 | 22.57 | 22.63 | 22.63 | -0.11 (-0.48%) | 7,846,778 |
| 11 May 2023 | CNY | 22.91 | 23.24 | 22.6 | 22.74 | 22.74 | -0.11 (-0.48%) | 8,853,568 |
| 10 May 2023 | CNY | 22.94 | 23.1 | 22.44 | 22.85 | 22.85 | -0.15 (-0.65%) | 13,784,560 |
| 9 May 2023 | CNY | 23.55 | 23.75 | 22.98 | 23 | 23 | -0.65 (-2.75%) | 13,489,619 |
| 8 May 2023 | CNY | 24.06 | 24.4 | 23.51 | 23.65 | 23.65 | -0.15 (-0.63%) | 13,374,574 |
| 5 May 2023 | CNY | 24.05 | 24.1 | 23.46 | 23.8 | 23.8 | -0.15 (-0.63%) | 11,134,462 |
| 4 May 2023 | CNY | 23.85 | 24.37 | 23.77 | 23.95 | 23.95 | +0.03 (+0.13%) | 10,380,175 |
| 28 Apr 2023 | CNY | 23.98 | 24.3 | 23.68 | 23.92 | 23.92 | +0.09 (+0.38%) | 13,600,869 |
| 27 Apr 2023 | CNY | 23.86 | 24.2 | 23.52 | 23.83 | 23.83 | +0.07 (+0.29%) | 11,362,319 |
| 26 Apr 2023 | CNY | 23.43 | 24.37 | 23.4 | 23.76 | 23.76 | +0.94 (+4.12%) | 20,708,438 |
| 25 Apr 2023 | CNY | 23.46 | 23.56 | 22.64 | 22.82 | 22.82 | -0.63 (-2.69%) | 11,261,565 |
| 24 Apr 2023 | CNY | 23.67 | 23.97 | 23.33 | 23.45 | 23.45 | -0.11 (-0.47%) | 7,741,631 |
| 21 Apr 2023 | CNY | 24.03 | 24.22 | 23.56 | 23.56 | 23.56 | -0.47 (-1.96%) | 9,378,644 |
| 20 Apr 2023 | CNY | 24.2 | 24.39 | 23.88 | 24.03 | 24.03 | -0.13 (-0.54%) | 9,571,744 |
| 19 Apr 2023 | CNY | 24.29 | 24.47 | 24.13 | 24.16 | 24.16 | -0.13 (-0.54%) | 7,884,436 |
| 18 Apr 2023 | CNY | 24.42 | 24.54 | 24.1 | 24.29 | 24.29 | -0.14 (-0.57%) | 8,753,022 |
| 17 Apr 2023 | CNY | 24.42 | 24.58 | 24.11 | 24.43 | 24.43 | -0.17 (-0.69%) | 14,423,343 |
| 14 Apr 2023 | CNY | 24.75 | 24.89 | 24.4 | 24.6 | 24.6 | +0.07 (+0.29%) | 15,234,440 |
| 13 Apr 2023 | CNY | 24.03 | 24.72 | 23.97 | 24.53 | 24.53 | +0.36 (+1.49%) | 17,840,821 |
| 12 Apr 2023 | CNY | 24.08 | 24.35 | 23.91 | 24.17 | 24.17 | +0.09 (+0.37%) | 11,984,834 |
| 11 Apr 2023 | CNY | 24.2 | 24.74 | 23.84 | 24.08 | 24.08 | -0.22 (-0.91%) | 15,524,285 |
| 10 Apr 2023 | CNY | 24.12 | 24.55 | 24 | 24.3 | 24.3 | +0.2 (+0.83%) | 17,017,091 |
| 7 Apr 2023 | CNY | 23.3 | 24.23 | 23.27 | 24.1 | 24.1 | +0.67 (+2.86%) | 18,868,669 |
