| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 22.89 | 23.06 | 22.64 | 23.06 | 23.06 | +0.26 (+1.14%) | 327,380 |
| 18 May 2023 | CNY | 22.83 | 22.9 | 22.62 | 22.8 | 22.8 | +0.01 (+0.04%) | 374,850 |
| 17 May 2023 | CNY | 22.36 | 22.81 | 22.32 | 22.79 | 22.79 | +0.26 (+1.15%) | 317,280 |
| 16 May 2023 | CNY | 22.47 | 22.56 | 22.22 | 22.53 | 22.53 | +0.04 (+0.18%) | 382,330 |
| 15 May 2023 | CNY | 22.61 | 22.62 | 22 | 22.49 | 22.49 | -0.01 (-0.04%) | 782,761 |
| 12 May 2023 | CNY | 22.55 | 22.77 | 22.24 | 22.5 | 22.5 | -0.13 (-0.57%) | 355,750 |
| 11 May 2023 | CNY | 22.32 | 22.69 | 22.32 | 22.63 | 22.63 | +0.25 (+1.12%) | 199,167 |
| 10 May 2023 | CNY | 22.03 | 22.48 | 22.02 | 22.38 | 22.38 | +0.3 (+1.36%) | 287,520 |
| 9 May 2023 | CNY | 22.41 | 22.62 | 21.92 | 22.08 | 22.08 | -0.43 (-1.91%) | 384,200 |
| 8 May 2023 | CNY | 22.65 | 22.87 | 22.31 | 22.51 | 22.51 | -0.04 (-0.18%) | 354,830 |
| 5 May 2023 | CNY | 22.53 | 22.75 | 22.41 | 22.55 | 22.55 | -0.14 (-0.62%) | 265,870 |
| 4 May 2023 | CNY | 22.34 | 22.71 | 22.32 | 22.69 | 22.69 | +0.14 (+0.62%) | 678,070 |
| 28 Apr 2023 | CNY | 21.98 | 22.65 | 21.72 | 22.55 | 22.55 | +0.16 (+0.71%) | 522,776 |
| 27 Apr 2023 | CNY | 21.99 | 22.69 | 21.8 | 22.39 | 22.39 | +0.4 (+1.82%) | 499,920 |
| 26 Apr 2023 | CNY | 21.72 | 22.34 | 21.72 | 21.99 | 21.99 | +0.27 (+1.24%) | 331,003 |
| 25 Apr 2023 | CNY | 22.38 | 22.38 | 21.44 | 21.72 | 21.72 | -0.74 (-3.29%) | 575,567 |
| 24 Apr 2023 | CNY | 22.22 | 22.5 | 21.82 | 22.46 | 22.46 | +0.2 (+0.90%) | 300,160 |
| 21 Apr 2023 | CNY | 22.95 | 23 | 22.18 | 22.26 | 22.26 | -0.7 (-3.05%) | 431,783 |
| 20 Apr 2023 | CNY | 23.26 | 23.35 | 22.71 | 22.96 | 22.96 | -0.19 (-0.82%) | 315,900 |
| 19 Apr 2023 | CNY | 23.16 | 23.61 | 23.02 | 23.15 | 23.15 | -0.01 (-0.04%) | 344,859 |
| 18 Apr 2023 | CNY | 23.35 | 23.35 | 23.12 | 23.16 | 23.16 | -0.14 (-0.60%) | 361,280 |
| 17 Apr 2023 | CNY | 23.24 | 23.38 | 23.16 | 23.3 | 23.3 | +0.06 (+0.26%) | 311,090 |
| 14 Apr 2023 | CNY | 23.15 | 23.55 | 23.05 | 23.24 | 23.24 | -0.12 (-0.51%) | 418,110 |
| 13 Apr 2023 | CNY | 23.38 | 23.49 | 23.09 | 23.36 | 23.36 | +0.08 (+0.34%) | 306,504 |
| 12 Apr 2023 | CNY | 23.34 | 23.47 | 23.06 | 23.28 | 23.28 | +0.02 (+0.09%) | 527,151 |
| 11 Apr 2023 | CNY | 23.23 | 23.4 | 23.01 | 23.26 | 23.26 | +0.03 (+0.13%) | 700,500 |
| 10 Apr 2023 | CNY | 23.77 | 23.78 | 23.11 | 23.23 | 23.23 | -0.58 (-2.44%) | 891,840 |
| 7 Apr 2023 | CNY | 23.98 | 24.04 | 23.75 | 23.81 | 23.81 | -0.17 (-0.71%) | 438,150 |
| 6 Apr 2023 | CNY | 24.3 | 24.3 | 23.79 | 23.98 | 23.98 | -0.08 (-0.33%) | 355,940 |
| 4 Apr 2023 | CNY | 24.47 | 24.58 | 24 | 24.06 | 24.06 | -0.41 (-1.68%) | 507,650 |
