| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 22.89 | 23.2 | 22.51 | 22.54 | 22.54 | -0.55 (-2.38%) | 4,102,112 |
| 22 May 2023 | CNY | 22.04 | 23.11 | 22.04 | 23.09 | 23.09 | +0.46 (+2.03%) | 4,563,681 |
| 19 May 2023 | CNY | 22.55 | 23 | 22.11 | 22.63 | 22.63 | +0.06 (+0.27%) | 4,086,981 |
| 18 May 2023 | CNY | 23.3 | 23.43 | 22.48 | 22.57 | 22.57 | -0.8 (-3.42%) | 3,821,952 |
| 17 May 2023 | CNY | 23 | 23.41 | 22.75 | 23.37 | 23.37 | +0.24 (+1.04%) | 3,470,770 |
| 16 May 2023 | CNY | 22.8 | 23.92 | 22.8 | 23.13 | 23.13 | +0.35 (+1.54%) | 7,533,496 |
| 15 May 2023 | CNY | 22.2 | 22.88 | 21.78 | 22.78 | 22.78 | +0.68 (+3.08%) | 5,233,847 |
| 12 May 2023 | CNY | 22.45 | 23.05 | 22 | 22.1 | 22.1 | -0.38 (-1.69%) | 4,639,712 |
| 11 May 2023 | CNY | 22.73 | 23 | 21.97 | 22.48 | 22.48 | -0.3 (-1.32%) | 5,685,408 |
| 10 May 2023 | CNY | 21.7 | 22.84 | 21.41 | 22.78 | 22.78 | +1.01 (+4.64%) | 8,386,211 |
| 9 May 2023 | CNY | 22.59 | 22.62 | 21.66 | 21.77 | 21.77 | -0.65 (-2.90%) | 6,123,194 |
| 8 May 2023 | CNY | 22.94 | 22.96 | 21.92 | 22.42 | 22.42 | -0.42 (-1.84%) | 7,507,400 |
| 5 May 2023 | CNY | 23.01 | 23.39 | 22.55 | 22.84 | 22.84 | -0.15 (-0.65%) | 6,066,262 |
| 4 May 2023 | CNY | 23.87 | 24.39 | 22.72 | 22.99 | 22.99 | -1.11 (-4.61%) | 11,037,303 |
| 28 Apr 2023 | CNY | 23.79 | 25.1 | 23.6 | 24.1 | 24.1 | +0.19 (+0.79%) | 13,426,212 |
| 27 Apr 2023 | CNY | 22.3 | 24.35 | 21.91 | 23.91 | 23.91 | +1.61 (+7.22%) | 14,420,106 |
| 26 Apr 2023 | CNY | 23.05 | 23.36 | 22.18 | 22.3 | 22.3 | -0.58 (-2.53%) | 13,195,416 |
| 25 Apr 2023 | CNY | 24.32 | 24.48 | 22.6 | 22.88 | 22.88 | -1.11 (-4.63%) | 11,752,688 |
| 24 Apr 2023 | CNY | 24.68 | 24.68 | 23.6 | 23.99 | 23.99 | -0.69 (-2.80%) | 8,769,154 |
| 21 Apr 2023 | CNY | 25.39 | 25.49 | 24.4 | 24.68 | 24.68 | -0.75 (-2.95%) | 6,984,955 |
| 20 Apr 2023 | CNY | 26.75 | 26.75 | 25.2 | 25.43 | 25.43 | -0.53 (-2.04%) | 6,200,900 |
| 19 Apr 2023 | CNY | 26.2 | 26.4 | 25.44 | 25.96 | 25.96 | -0.24 (-0.92%) | 4,960,199 |
| 18 Apr 2023 | CNY | 26.55 | 26.8 | 26.01 | 26.2 | 26.2 | -0.12 (-0.46%) | 2,882,417 |
| 17 Apr 2023 | CNY | 26.61 | 27 | 26.08 | 26.32 | 26.32 | -0.48 (-1.79%) | 4,865,016 |
| 14 Apr 2023 | CNY | 26.5 | 26.99 | 26.36 | 26.8 | 26.8 | +0.33 (+1.25%) | 4,887,594 |
| 13 Apr 2023 | CNY | 27.43 | 27.84 | 26.35 | 26.47 | 26.47 | -1.12 (-4.06%) | 8,208,398 |
| 12 Apr 2023 | CNY | 27 | 27.72 | 26.92 | 27.59 | 27.59 | +0.57 (+2.11%) | 5,198,865 |
| 11 Apr 2023 | CNY | 27.56 | 28.46 | 26.94 | 27.02 | 27.02 | -0.51 (-1.85%) | 6,049,204 |
| 10 Apr 2023 | CNY | 27.3 | 27.68 | 26.7 | 27.53 | 27.53 | +0.23 (+0.84%) | 5,424,127 |
| 7 Apr 2023 | CNY | 26.39 | 27.77 | 26.26 | 27.3 | 27.3 | +0.75 (+2.82%) | 7,354,774 |
