| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 22.12 | 22.12 | 21.21 | 21.54 | 21.54 | -0.53 (-2.40%) | 2,693,421 |
| 23 May 2023 | CNY | 22.53 | 22.56 | 21.8 | 22.07 | 22.07 | -0.83 (-3.62%) | 4,204,377 |
| 22 May 2023 | CNY | 22.2 | 23.49 | 22.19 | 22.9 | 22.9 | +0.83 (+3.76%) | 6,025,807 |
| 19 May 2023 | CNY | 22.3 | 22.39 | 21.52 | 22.07 | 22.07 | -0.36 (-1.60%) | 2,702,591 |
| 18 May 2023 | CNY | 22.15 | 22.53 | 21.77 | 22.43 | 22.43 | +0.26 (+1.17%) | 2,608,077 |
| 17 May 2023 | CNY | 22.19 | 22.39 | 21.96 | 22.17 | 22.17 | +0.04 (+0.18%) | 1,401,780 |
| 16 May 2023 | CNY | 23.11 | 23.11 | 22.1 | 22.13 | 22.13 | -0.76 (-3.32%) | 2,233,695 |
| 15 May 2023 | CNY | 23 | 23.01 | 22.36 | 22.89 | 22.89 | -0.12 (-0.52%) | 1,682,180 |
| 12 May 2023 | CNY | 23.12 | 23.87 | 22.86 | 23.01 | 23.01 | -0.31 (-1.33%) | 2,055,820 |
| 11 May 2023 | CNY | 22.48 | 23.59 | 22.31 | 23.32 | 23.32 | +1.08 (+4.86%) | 2,950,898 |
| 10 May 2023 | CNY | 22.2 | 22.53 | 22.02 | 22.24 | 22.24 | 0.0 (0.0%) | 1,185,818 |
| 9 May 2023 | CNY | 22.6 | 22.74 | 22.21 | 22.24 | 22.24 | -0.36 (-1.59%) | 1,386,747 |
| 8 May 2023 | CNY | 22.9 | 22.99 | 22.25 | 22.6 | 22.6 | -0.62 (-2.67%) | 2,261,914 |
| 5 May 2023 | CNY | 23.1 | 23.78 | 22.42 | 23.22 | 23.22 | +0.13 (+0.56%) | 2,510,297 |
| 4 May 2023 | CNY | 23.65 | 23.65 | 22.6 | 23.09 | 23.09 | -0.61 (-2.57%) | 2,244,869 |
| 28 Apr 2023 | CNY | 23.29 | 23.73 | 23.23 | 23.7 | 23.7 | +0.61 (+2.64%) | 1,527,837 |
| 27 Apr 2023 | CNY | 23.3 | 23.55 | 23.03 | 23.09 | 23.09 | -0.21 (-0.90%) | 1,800,250 |
| 26 Apr 2023 | CNY | 23.03 | 23.88 | 23.03 | 23.3 | 23.3 | +0.12 (+0.52%) | 2,462,053 |
| 25 Apr 2023 | CNY | 23.82 | 23.95 | 22.89 | 23.18 | 23.18 | -0.5 (-2.11%) | 1,670,274 |
| 24 Apr 2023 | CNY | 25.12 | 25.2 | 23.5 | 23.68 | 23.68 | -1.81 (-7.10%) | 3,282,976 |
| 21 Apr 2023 | CNY | 26.21 | 26.52 | 25.22 | 25.49 | 25.49 | -0.62 (-2.37%) | 2,583,917 |
| 20 Apr 2023 | CNY | 28.67 | 28.68 | 25.55 | 26.11 | 26.11 | -2.55 (-8.90%) | 3,960,341 |
| 19 Apr 2023 | CNY | 30.49 | 30.49 | 28.45 | 28.66 | 28.66 | -1.78 (-5.85%) | 1,835,960 |
| 18 Apr 2023 | CNY | 30.02 | 30.74 | 29.65 | 30.44 | 30.44 | +0.33 (+1.10%) | 917,558 |
| 17 Apr 2023 | CNY | 29.87 | 30.28 | 29.76 | 30.11 | 30.11 | +0.34 (+1.14%) | 1,060,340 |
| 14 Apr 2023 | CNY | 29.78 | 29.88 | 29.51 | 29.77 | 29.77 | +0.17 (+0.57%) | 505,287 |
| 13 Apr 2023 | CNY | 30.08 | 30.08 | 29.51 | 29.6 | 29.6 | -0.49 (-1.63%) | 463,696 |
| 12 Apr 2023 | CNY | 29.9 | 30.09 | 29.57 | 30.09 | 30.09 | +0.33 (+1.11%) | 493,225 |
| 11 Apr 2023 | CNY | 30.15 | 30.47 | 29.31 | 29.76 | 29.76 | -0.37 (-1.23%) | 903,717 |
| 10 Apr 2023 | CNY | 30.65 | 30.76 | 29.82 | 30.13 | 30.13 | -0.07 (-0.23%) | 847,234 |
