| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 26.04 | 26.05 | 24.67 | 24.68 | 24.68 | -1.36 (-5.22%) | 20,164,289 |
| 22 May 2023 | CNY | 25.55 | 26.22 | 25.02 | 26.04 | 26.04 | +0.03 (+0.12%) | 23,597,863 |
| 19 May 2023 | CNY | 24.24 | 26.46 | 24.2 | 26.01 | 26.01 | +1.54 (+6.29%) | 37,943,894 |
| 18 May 2023 | CNY | 22.51 | 25.08 | 22.51 | 24.47 | 24.47 | +2.2 (+9.88%) | 29,360,188 |
| 17 May 2023 | CNY | 22.1 | 22.38 | 21.92 | 22.27 | 22.27 | +0.15 (+0.68%) | 6,210,047 |
| 16 May 2023 | CNY | 22.85 | 22.88 | 21.92 | 22.12 | 22.12 | -0.73 (-3.19%) | 8,737,454 |
| 15 May 2023 | CNY | 22.15 | 22.9 | 22.15 | 22.85 | 22.85 | +0.74 (+3.35%) | 9,636,107 |
| 12 May 2023 | CNY | 23.55 | 23.72 | 22.02 | 22.11 | 22.11 | -1.55 (-6.55%) | 14,316,057 |
| 11 May 2023 | CNY | 24.13 | 24.24 | 23.44 | 23.66 | 23.66 | -0.64 (-2.63%) | 8,865,159 |
| 10 May 2023 | CNY | 23.57 | 24.58 | 23.22 | 24.3 | 24.3 | +0.68 (+2.88%) | 14,302,966 |
| 9 May 2023 | CNY | 25.3 | 25.3 | 23.5 | 23.62 | 23.62 | -1.78 (-7.01%) | 17,771,446 |
| 8 May 2023 | CNY | 25.11 | 25.68 | 24.65 | 25.4 | 25.4 | +0.22 (+0.87%) | 20,160,356 |
| 5 May 2023 | CNY | 23.83 | 25.36 | 23.33 | 25.18 | 25.18 | +1.3 (+5.44%) | 20,662,617 |
| 4 May 2023 | CNY | 24.8 | 24.8 | 23.32 | 23.88 | 23.88 | -1.22 (-4.86%) | 18,298,406 |
| 28 Apr 2023 | CNY | 24.36 | 25.54 | 24.3 | 25.1 | 25.1 | +0.52 (+2.12%) | 22,278,839 |
| 27 Apr 2023 | CNY | 24.28 | 24.71 | 23.5 | 24.58 | 24.58 | +0.48 (+1.99%) | 21,831,292 |
| 26 Apr 2023 | CNY | 24.2 | 25.99 | 23.97 | 24.1 | 24.1 | +1.31 (+5.75%) | 39,078,349 |
| 25 Apr 2023 | CNY | 23.08 | 23.23 | 21.9 | 22.79 | 22.79 | -0.46 (-1.98%) | 16,599,912 |
| 24 Apr 2023 | CNY | 23.15 | 23.63 | 22.8 | 23.25 | 23.25 | +0.15 (+0.65%) | 11,027,664 |
| 21 Apr 2023 | CNY | 24.71 | 24.77 | 23.09 | 23.1 | 23.1 | -1.7 (-6.85%) | 15,806,567 |
| 20 Apr 2023 | CNY | 24.28 | 25.28 | 24.28 | 24.8 | 24.8 | +0.62 (+2.56%) | 17,635,293 |
| 19 Apr 2023 | CNY | 23.93 | 24.9 | 23.8 | 24.18 | 24.18 | -0.21 (-0.86%) | 14,345,444 |
| 18 Apr 2023 | CNY | 23.6 | 24.78 | 23.5 | 24.39 | 24.39 | +0.78 (+3.30%) | 18,520,408 |
| 17 Apr 2023 | CNY | 24.5 | 24.5 | 23.49 | 23.61 | 23.61 | -0.92 (-3.75%) | 12,050,023 |
| 14 Apr 2023 | CNY | 24.58 | 24.81 | 23.86 | 24.53 | 24.53 | -0.05 (-0.20%) | 14,338,328 |
| 13 Apr 2023 | CNY | 25.8 | 26.1 | 24.44 | 24.58 | 24.58 | -1.25 (-4.84%) | 18,487,348 |
| 12 Apr 2023 | CNY | 25.14 | 26.2 | 24.66 | 25.83 | 25.83 | +0.88 (+3.53%) | 22,339,542 |
| 11 Apr 2023 | CNY | 25.14 | 25.62 | 24.62 | 24.95 | 24.95 | -0.35 (-1.38%) | 16,740,036 |
| 10 Apr 2023 | CNY | 26.04 | 26.97 | 25 | 25.3 | 25.3 | -0.98 (-3.73%) | 23,651,070 |
| 7 Apr 2023 | CNY | 27 | 27 | 25.73 | 26.28 | 26.28 | -1.13 (-4.12%) | 24,112,536 |
