| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 21.87 | 22.3 | 21.75 | 22.1 | 22.1 | 0.0 (0.0%) | 490,895 |
| 23 May 2023 | CNY | 22.15 | 22.69 | 21.99 | 22.1 | 22.1 | +0.03 (+0.14%) | 902,713 |
| 22 May 2023 | CNY | 21.68 | 22.08 | 21.46 | 22.07 | 22.07 | +0.39 (+1.80%) | 588,500 |
| 19 May 2023 | CNY | 21.48 | 21.69 | 21.16 | 21.68 | 21.68 | +0.21 (+0.98%) | 428,400 |
| 18 May 2023 | CNY | 21.31 | 21.87 | 21.21 | 21.47 | 21.47 | -0.01 (-0.05%) | 455,900 |
| 17 May 2023 | CNY | 20.97 | 21.55 | 20.88 | 21.48 | 21.48 | +0.55 (+2.63%) | 457,132 |
| 16 May 2023 | CNY | 20.98 | 21.26 | 20.86 | 20.93 | 20.93 | -0.1 (-0.48%) | 371,800 |
| 15 May 2023 | CNY | 21 | 21.33 | 20.67 | 21.03 | 21.03 | -0.1 (-0.47%) | 779,701 |
| 12 May 2023 | CNY | 21.33 | 21.61 | 21.13 | 21.13 | 21.13 | -0.26 (-1.22%) | 321,852 |
| 11 May 2023 | CNY | 21.05 | 21.44 | 20.82 | 21.39 | 21.39 | +0.49 (+2.34%) | 491,400 |
| 10 May 2023 | CNY | 20.78 | 21.05 | 20.63 | 20.9 | 20.9 | +0.17 (+0.82%) | 552,357 |
| 9 May 2023 | CNY | 21.05 | 21.17 | 20.67 | 20.73 | 20.73 | -0.37 (-1.75%) | 487,311 |
| 8 May 2023 | CNY | 21.28 | 21.76 | 20.96 | 21.1 | 21.1 | -0.25 (-1.17%) | 606,900 |
| 5 May 2023 | CNY | 21.81 | 21.9 | 21.12 | 21.35 | 21.35 | -0.3 (-1.39%) | 454,300 |
| 4 May 2023 | CNY | 21.7 | 21.87 | 21.35 | 21.65 | 21.65 | +0.12 (+0.56%) | 605,600 |
| 28 Apr 2023 | CNY | 21.98 | 21.98 | 21.28 | 21.53 | 21.53 | +0.06 (+0.28%) | 535,248 |
| 27 Apr 2023 | CNY | 21 | 21.84 | 20.92 | 21.47 | 21.47 | +0.26 (+1.23%) | 664,832 |
| 26 Apr 2023 | CNY | 20.92 | 21.38 | 20.92 | 21.21 | 21.21 | -0.02 (-0.09%) | 723,332 |
| 25 Apr 2023 | CNY | 22.05 | 22.65 | 20.93 | 21.23 | 21.23 | -0.97 (-4.37%) | 1,113,600 |
| 24 Apr 2023 | CNY | 21.48 | 22.59 | 21.48 | 22.2 | 22.2 | +0.07 (+0.32%) | 567,300 |
| 21 Apr 2023 | CNY | 22.86 | 23.05 | 22.03 | 22.13 | 22.13 | -0.62 (-2.73%) | 486,000 |
| 20 Apr 2023 | CNY | 22.9 | 23.53 | 22.44 | 22.75 | 22.75 | -0.13 (-0.57%) | 510,800 |
| 19 Apr 2023 | CNY | 23.28 | 23.39 | 22.83 | 22.88 | 22.88 | -0.4 (-1.72%) | 547,400 |
| 18 Apr 2023 | CNY | 23.6 | 23.84 | 23.11 | 23.28 | 23.28 | -0.4 (-1.69%) | 496,285 |
| 17 Apr 2023 | CNY | 23.87 | 23.87 | 23.52 | 23.68 | 23.68 | +0.01 (+0.04%) | 280,332 |
| 14 Apr 2023 | CNY | 23.99 | 24.43 | 23.67 | 23.67 | 23.67 | -0.23 (-0.96%) | 565,532 |
| 13 Apr 2023 | CNY | 23.91 | 24.43 | 23.83 | 23.9 | 23.9 | -0.13 (-0.54%) | 620,032 |
| 12 Apr 2023 | CNY | 23.71 | 24.16 | 23.71 | 24.03 | 24.03 | +0.14 (+0.59%) | 427,700 |
| 11 Apr 2023 | CNY | 23.72 | 24.05 | 23.43 | 23.89 | 23.89 | +0.21 (+0.89%) | 670,817 |
| 10 Apr 2023 | CNY | 25.08 | 25.08 | 23.64 | 23.68 | 23.68 | -1.22 (-4.90%) | 1,064,300 |
