| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 23.82 | 24.09 | 23.58 | 23.89 | 23.89 | +0.04 (+0.17%) | 2,634,871 |
| 17 May 2023 | CNY | 23.63 | 23.93 | 23.2 | 23.85 | 23.85 | +0.3 (+1.27%) | 2,971,718 |
| 16 May 2023 | CNY | 23.54 | 24.05 | 23.51 | 23.55 | 23.55 | -0.09 (-0.38%) | 3,920,266 |
| 15 May 2023 | CNY | 23.1 | 23.69 | 22.88 | 23.64 | 23.64 | +0.42 (+1.81%) | 3,701,997 |
| 12 May 2023 | CNY | 23.02 | 23.74 | 23.02 | 23.22 | 23.22 | +0.09 (+0.39%) | 2,514,269 |
| 11 May 2023 | CNY | 23.39 | 23.82 | 23 | 23.13 | 23.13 | -0.34 (-1.45%) | 3,926,883 |
| 10 May 2023 | CNY | 23.28 | 23.59 | 23.18 | 23.47 | 23.47 | +0.05 (+0.21%) | 2,352,083 |
| 9 May 2023 | CNY | 23.77 | 24 | 23.23 | 23.42 | 23.42 | -0.18 (-0.76%) | 3,278,032 |
| 8 May 2023 | CNY | 24.01 | 24.39 | 23.33 | 23.6 | 23.6 | -0.38 (-1.58%) | 4,142,665 |
| 5 May 2023 | CNY | 24.4 | 24.4 | 23.8 | 23.98 | 23.98 | -0.45 (-1.84%) | 2,615,530 |
| 4 May 2023 | CNY | 24.35 | 24.71 | 24.23 | 24.43 | 24.43 | -0.14 (-0.57%) | 2,770,772 |
| 28 Apr 2023 | CNY | 24.51 | 24.93 | 24.28 | 24.57 | 24.57 | -0.09 (-0.36%) | 5,008,898 |
| 27 Apr 2023 | CNY | 23.84 | 24.77 | 23.8 | 24.66 | 24.66 | +1.32 (+5.66%) | 6,085,568 |
| 26 Apr 2023 | CNY | 23.57 | 23.93 | 23.23 | 23.34 | 23.34 | -0.25 (-1.06%) | 3,762,200 |
| 25 Apr 2023 | CNY | 24.16 | 24.37 | 23.05 | 23.59 | 23.59 | -0.57 (-2.36%) | 4,194,700 |
| 24 Apr 2023 | CNY | 24.28 | 24.64 | 23.73 | 24.16 | 24.16 | -0.09 (-0.37%) | 3,146,076 |
| 21 Apr 2023 | CNY | 24.4 | 24.87 | 24.25 | 24.25 | 24.25 | -0.23 (-0.94%) | 3,750,543 |
| 20 Apr 2023 | CNY | 25 | 25.5 | 24.18 | 24.48 | 24.48 | -0.59 (-2.35%) | 4,611,983 |
| 19 Apr 2023 | CNY | 25.8 | 25.8 | 25.03 | 25.07 | 25.07 | -0.81 (-3.13%) | 5,988,365 |
| 18 Apr 2023 | CNY | 26.3 | 26.36 | 25.75 | 25.88 | 25.88 | -0.53 (-2.01%) | 5,271,921 |
| 17 Apr 2023 | CNY | 26.76 | 26.98 | 26.06 | 26.41 | 26.41 | -0.44 (-1.64%) | 5,354,200 |
| 14 Apr 2023 | CNY | 26.3 | 27.47 | 26.16 | 26.85 | 26.85 | +0.73 (+2.79%) | 8,642,846 |
| 13 Apr 2023 | CNY | 25.7 | 26.6 | 25.49 | 26.12 | 26.12 | +0.29 (+1.12%) | 6,000,062 |
| 12 Apr 2023 | CNY | 26.4 | 26.41 | 25.64 | 25.83 | 25.83 | -0.53 (-2.01%) | 4,842,583 |
| 11 Apr 2023 | CNY | 26.24 | 26.82 | 26.03 | 26.36 | 26.36 | +0.02 (+0.08%) | 4,061,981 |
| 10 Apr 2023 | CNY | 26.55 | 26.89 | 26.16 | 26.34 | 26.34 | -0.35 (-1.31%) | 4,467,505 |
| 7 Apr 2023 | CNY | 26 | 27.18 | 25.81 | 26.69 | 26.69 | +0.67 (+2.57%) | 6,055,474 |
| 6 Apr 2023 | CNY | 26.61 | 26.82 | 25.62 | 26.02 | 26.02 | -0.65 (-2.44%) | 6,101,034 |
| 4 Apr 2023 | CNY | 26.55 | 27.38 | 26.42 | 26.67 | 26.67 | +0.31 (+1.18%) | 7,502,334 |
| 3 Apr 2023 | CNY | 26.97 | 27.04 | 26.1 | 26.36 | 26.36 | -0.6 (-2.23%) | 6,521,724 |
