| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 24.75 | 25 | 24.28 | 24.38 | 24.38 | -0.3 (-1.22%) | 2,000,552 |
| 23 May 2023 | CNY | 24.4 | 25.36 | 24.38 | 24.68 | 24.68 | +0.18 (+0.73%) | 3,697,982 |
| 22 May 2023 | CNY | 23.53 | 24.6 | 23.53 | 24.5 | 24.5 | +0.78 (+3.29%) | 2,344,869 |
| 19 May 2023 | CNY | 23.4 | 23.81 | 23.15 | 23.72 | 23.72 | +0.32 (+1.37%) | 1,394,500 |
| 18 May 2023 | CNY | 23.69 | 23.9 | 23.25 | 23.4 | 23.4 | -0.29 (-1.22%) | 1,152,752 |
| 17 May 2023 | CNY | 23.35 | 23.74 | 22.9 | 23.69 | 23.69 | +0.25 (+1.07%) | 1,845,742 |
| 16 May 2023 | CNY | 23.26 | 23.68 | 22.8 | 23.44 | 23.44 | +0.28 (+1.21%) | 2,080,969 |
| 15 May 2023 | CNY | 22.97 | 23.36 | 22.6 | 23.16 | 23.16 | +0.06 (+0.26%) | 1,152,300 |
| 12 May 2023 | CNY | 22.8 | 23.41 | 22.74 | 23.1 | 23.1 | +0.36 (+1.58%) | 1,447,364 |
| 11 May 2023 | CNY | 22.82 | 23.09 | 22.66 | 22.74 | 22.74 | -0.08 (-0.35%) | 704,300 |
| 10 May 2023 | CNY | 22.63 | 22.98 | 22.22 | 22.82 | 22.82 | +0.35 (+1.56%) | 1,121,452 |
| 9 May 2023 | CNY | 22.93 | 23.05 | 22.42 | 22.47 | 22.47 | -0.46 (-2.01%) | 1,075,100 |
| 8 May 2023 | CNY | 23.02 | 23.4 | 22.69 | 22.93 | 22.93 | -0.17 (-0.74%) | 1,148,386 |
| 5 May 2023 | CNY | 23.92 | 23.95 | 22.95 | 23.1 | 23.1 | -0.71 (-2.98%) | 1,238,221 |
| 4 May 2023 | CNY | 23.41 | 23.94 | 23.31 | 23.81 | 23.81 | +0.14 (+0.59%) | 1,227,286 |
| 28 Apr 2023 | CNY | 23.81 | 23.83 | 23.2 | 23.67 | 23.67 | -0.03 (-0.13%) | 1,173,700 |
| 27 Apr 2023 | CNY | 23 | 23.89 | 23 | 23.7 | 23.7 | +0.61 (+2.64%) | 1,641,800 |
| 26 Apr 2023 | CNY | 22.19 | 23.33 | 22.02 | 23.09 | 23.09 | +0.86 (+3.87%) | 2,524,650 |
| 25 Apr 2023 | CNY | 23.5 | 24 | 21.88 | 22.23 | 22.23 | -2.52 (-10.18%) | 3,529,232 |
| 24 Apr 2023 | CNY | 23.94 | 25.15 | 23.94 | 24.75 | 24.75 | +0.79 (+3.30%) | 2,665,472 |
| 21 Apr 2023 | CNY | 23.9 | 24.79 | 23.85 | 23.96 | 23.96 | -0.27 (-1.11%) | 1,865,508 |
| 20 Apr 2023 | CNY | 24.68 | 24.68 | 24.08 | 24.23 | 24.23 | -0.46 (-1.86%) | 1,369,200 |
| 19 Apr 2023 | CNY | 25.34 | 25.42 | 24.63 | 24.69 | 24.69 | -0.65 (-2.57%) | 1,645,909 |
| 18 Apr 2023 | CNY | 25.55 | 25.55 | 25.25 | 25.34 | 25.34 | -0.26 (-1.02%) | 1,089,200 |
| 17 Apr 2023 | CNY | 25.65 | 25.84 | 25.3 | 25.6 | 25.6 | -0.2 (-0.78%) | 1,262,300 |
| 14 Apr 2023 | CNY | 26.25 | 26.59 | 25.7 | 25.8 | 25.8 | -0.31 (-1.19%) | 1,812,400 |
| 13 Apr 2023 | CNY | 25.76 | 26.16 | 25.35 | 26.11 | 26.11 | +0.23 (+0.89%) | 1,804,626 |
| 12 Apr 2023 | CNY | 25.77 | 26.09 | 25.55 | 25.88 | 25.88 | +0.1 (+0.39%) | 1,246,672 |
| 11 Apr 2023 | CNY | 25.76 | 25.89 | 25.49 | 25.78 | 25.78 | +0.2 (+0.78%) | 1,093,225 |
| 10 Apr 2023 | CNY | 26.16 | 26.2 | 25.47 | 25.58 | 25.58 | -0.48 (-1.84%) | 1,838,300 |
