| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 23 | 23.9 | 22.84 | 23.57 | 23.57 | +0.36 (+1.55%) | 5,789,323 |
| 23 May 2023 | CNY | 24.07 | 24.65 | 23.21 | 23.21 | 23.21 | -0.99 (-4.09%) | 7,529,038 |
| 22 May 2023 | CNY | 24.51 | 24.64 | 23.9 | 24.2 | 24.2 | -0.71 (-2.85%) | 9,223,264 |
| 19 May 2023 | CNY | 23.9 | 25.96 | 23.21 | 24.91 | 24.91 | +0.63 (+2.59%) | 16,034,075 |
| 18 May 2023 | CNY | 23 | 24.49 | 22.72 | 24.28 | 24.28 | +1.31 (+5.70%) | 9,726,911 |
| 17 May 2023 | CNY | 22.77 | 23.44 | 22.51 | 22.97 | 22.97 | +0.21 (+0.92%) | 3,965,042 |
| 16 May 2023 | CNY | 23.7 | 23.87 | 22.66 | 22.76 | 22.76 | -1 (-4.21%) | 5,978,300 |
| 15 May 2023 | CNY | 24.32 | 24.52 | 23.38 | 23.76 | 23.76 | -0.38 (-1.57%) | 6,263,760 |
| 12 May 2023 | CNY | 24.24 | 25.05 | 23.9 | 24.14 | 24.14 | -0.55 (-2.23%) | 8,304,303 |
| 11 May 2023 | CNY | 25.37 | 25.38 | 24.23 | 24.69 | 24.69 | -0.01 (-0.04%) | 11,162,816 |
| 10 May 2023 | CNY | 24.09 | 24.85 | 23.58 | 24.7 | 24.7 | +0.56 (+2.32%) | 13,464,228 |
| 9 May 2023 | CNY | 23.9 | 25.14 | 23.3 | 24.14 | 24.14 | +0.21 (+0.88%) | 12,561,084 |
| 8 May 2023 | CNY | 22.8 | 24.11 | 22.74 | 23.93 | 23.93 | +0.72 (+3.10%) | 7,390,900 |
| 5 May 2023 | CNY | 22.81 | 23.5 | 22.41 | 23.21 | 23.21 | +0.14 (+0.61%) | 5,269,800 |
| 4 May 2023 | CNY | 22.85 | 23.53 | 22.36 | 23.07 | 23.07 | +0.11 (+0.48%) | 6,455,086 |
| 28 Apr 2023 | CNY | 21.64 | 23.07 | 21.64 | 22.96 | 22.96 | +1.16 (+5.32%) | 6,317,953 |
| 27 Apr 2023 | CNY | 22.05 | 22.6 | 21.42 | 21.8 | 21.8 | -0.45 (-2.02%) | 7,453,450 |
| 26 Apr 2023 | CNY | 23.4 | 23.88 | 21.58 | 22.25 | 22.25 | -2.18 (-8.92%) | 12,556,242 |
| 25 Apr 2023 | CNY | 24.93 | 25.25 | 24.03 | 24.43 | 24.43 | -0.51 (-2.04%) | 6,235,700 |
| 24 Apr 2023 | CNY | 23.88 | 25.5 | 23.88 | 24.94 | 24.94 | +1.09 (+4.57%) | 11,157,947 |
| 21 Apr 2023 | CNY | 26.4 | 26.5 | 23.82 | 23.85 | 23.85 | -2.87 (-10.74%) | 13,562,272 |
| 20 Apr 2023 | CNY | 25.6 | 26.77 | 25.55 | 26.72 | 26.72 | +0.72 (+2.77%) | 9,247,860 |
| 19 Apr 2023 | CNY | 25.86 | 26.81 | 25.61 | 26 | 26 | +0.13 (+0.50%) | 8,287,611 |
| 18 Apr 2023 | CNY | 26.38 | 26.7 | 25.4 | 25.87 | 25.87 | -1.13 (-4.19%) | 9,192,403 |
| 17 Apr 2023 | CNY | 28.12 | 28.12 | 26.58 | 27 | 27 | -1.46 (-5.13%) | 11,419,332 |
| 14 Apr 2023 | CNY | 29.06 | 29.59 | 27.85 | 28.46 | 28.46 | -1.68 (-5.57%) | 18,992,499 |
| 13 Apr 2023 | CNY | 27.28 | 31.58 | 26.79 | 30.14 | 30.14 | +2.63 (+9.56%) | 28,857,251 |
| 12 Apr 2023 | CNY | 26.31 | 28.12 | 26.08 | 27.51 | 27.51 | +0.87 (+3.27%) | 19,938,965 |
| 11 Apr 2023 | CNY | 26.52 | 27.41 | 25.35 | 26.64 | 26.64 | -0.26 (-0.97%) | 23,662,433 |
| 10 Apr 2023 | CNY | 28.26 | 29.99 | 26.39 | 26.9 | 26.9 | +1.33 (+5.20%) | 24,868,601 |
