| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 22.73 | 23.38 | 22.27 | 23.12 | 23.12 | +0.54 (+2.39%) | 1,289,900 |
| 23 May 2023 | CNY | 23.92 | 24.03 | 22.46 | 22.58 | 22.58 | -1.34 (-5.60%) | 2,418,608 |
| 22 May 2023 | CNY | 23.7 | 23.99 | 23.4 | 23.92 | 23.92 | +0.22 (+0.93%) | 1,149,700 |
| 19 May 2023 | CNY | 24.07 | 24.42 | 23.56 | 23.7 | 23.7 | -0.37 (-1.54%) | 1,136,270 |
| 18 May 2023 | CNY | 23.89 | 24.69 | 23.8 | 24.07 | 24.07 | +0.02 (+0.08%) | 1,915,858 |
| 17 May 2023 | CNY | 22.84 | 24.29 | 22.55 | 24.05 | 24.05 | +1.16 (+5.07%) | 2,558,920 |
| 16 May 2023 | CNY | 23.08 | 23.42 | 22.71 | 22.89 | 22.89 | -0.19 (-0.82%) | 1,136,300 |
| 15 May 2023 | CNY | 22.42 | 23.08 | 22.4 | 23.08 | 23.08 | +0.33 (+1.45%) | 1,100,308 |
| 12 May 2023 | CNY | 22.65 | 22.89 | 22.3 | 22.75 | 22.75 | 0.0 (0.0%) | 1,021,848 |
| 11 May 2023 | CNY | 23.1 | 23.2 | 22.55 | 22.75 | 22.75 | -0.42 (-1.81%) | 1,015,500 |
| 10 May 2023 | CNY | 23.12 | 23.95 | 22.84 | 23.17 | 23.17 | +0.06 (+0.26%) | 1,646,450 |
| 9 May 2023 | CNY | 23.85 | 24.8 | 23.01 | 23.11 | 23.11 | -1.05 (-4.35%) | 1,975,000 |
| 8 May 2023 | CNY | 24.46 | 24.58 | 23.41 | 24.16 | 24.16 | -0.24 (-0.98%) | 2,139,000 |
| 5 May 2023 | CNY | 25.28 | 25.4 | 24.1 | 24.4 | 24.4 | -0.63 (-2.52%) | 2,703,600 |
| 4 May 2023 | CNY | 22.58 | 25.36 | 22.21 | 25.03 | 25.03 | +2.58 (+11.49%) | 5,935,500 |
| 28 Apr 2023 | CNY | 21.88 | 22.61 | 21.88 | 22.45 | 22.45 | +0.35 (+1.58%) | 1,472,098 |
| 27 Apr 2023 | CNY | 21.59 | 22.52 | 21.1 | 22.1 | 22.1 | -0.18 (-0.81%) | 1,480,716 |
| 26 Apr 2023 | CNY | 22.39 | 22.68 | 21.93 | 22.28 | 22.28 | -0.27 (-1.20%) | 1,455,700 |
| 25 Apr 2023 | CNY | 23.02 | 23.18 | 22.11 | 22.55 | 22.55 | -0.41 (-1.79%) | 2,077,400 |
| 24 Apr 2023 | CNY | 21.99 | 23.51 | 21.7 | 22.96 | 22.96 | +1.08 (+4.94%) | 3,605,148 |
| 21 Apr 2023 | CNY | 22.5 | 23.48 | 21.65 | 21.88 | 21.88 | -0.45 (-2.02%) | 3,192,450 |
| 20 Apr 2023 | CNY | 21.07 | 22.69 | 21.07 | 22.33 | 22.33 | +1.08 (+5.08%) | 3,562,000 |
| 19 Apr 2023 | CNY | 20.49 | 21.58 | 20.49 | 21.25 | 21.25 | +0.7 (+3.41%) | 1,910,600 |
| 18 Apr 2023 | CNY | 20.71 | 20.95 | 20.5 | 20.55 | 20.55 | -0.44 (-2.10%) | 1,553,000 |
| 17 Apr 2023 | CNY | 21.61 | 21.89 | 20.4 | 20.99 | 20.99 | -1.9 (-8.30%) | 4,100,800 |
| 14 Apr 2023 | CNY | 22.79 | 23.15 | 22.5 | 22.89 | 22.89 | +0.11 (+0.48%) | 1,293,850 |
| 13 Apr 2023 | CNY | 23.59 | 23.66 | 22.73 | 22.78 | 22.78 | -0.81 (-3.43%) | 1,611,800 |
| 12 Apr 2023 | CNY | 23.26 | 23.85 | 23.19 | 23.59 | 23.59 | +0.32 (+1.38%) | 1,339,565 |
| 11 Apr 2023 | CNY | 23.6 | 23.6 | 23.18 | 23.27 | 23.27 | -0.33 (-1.40%) | 895,750 |
| 10 Apr 2023 | CNY | 24.24 | 24.24 | 23.35 | 23.6 | 23.6 | -0.64 (-2.64%) | 1,922,915 |
