| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 24.55 | 25.49 | 24.32 | 25.33 | 25.33 | +0.79 (+3.22%) | 2,455,000 |
| 23 May 2023 | CNY | 25 | 25 | 24.35 | 24.54 | 24.54 | -0.26 (-1.05%) | 1,564,700 |
| 22 May 2023 | CNY | 24.42 | 24.98 | 24.42 | 24.8 | 24.8 | +0.14 (+0.57%) | 1,205,908 |
| 19 May 2023 | CNY | 24.65 | 24.94 | 24.38 | 24.66 | 24.66 | -0.08 (-0.32%) | 1,293,100 |
| 18 May 2023 | CNY | 24.21 | 24.94 | 24.09 | 24.74 | 24.74 | +0.54 (+2.23%) | 2,345,658 |
| 17 May 2023 | CNY | 23.63 | 24.21 | 23.63 | 24.2 | 24.2 | +0.56 (+2.37%) | 1,163,953 |
| 16 May 2023 | CNY | 23.71 | 24.08 | 23.6 | 23.64 | 23.64 | -0.26 (-1.09%) | 746,191 |
| 15 May 2023 | CNY | 23.6 | 23.94 | 23.26 | 23.9 | 23.9 | +0.39 (+1.66%) | 998,681 |
| 12 May 2023 | CNY | 23.56 | 23.7 | 23.32 | 23.51 | 23.51 | -0.15 (-0.63%) | 1,006,100 |
| 11 May 2023 | CNY | 23.43 | 24.2 | 23.16 | 23.66 | 23.66 | +0.16 (+0.68%) | 1,630,781 |
| 10 May 2023 | CNY | 22.65 | 23.58 | 22.61 | 23.5 | 23.5 | +0.9 (+3.98%) | 1,331,300 |
| 9 May 2023 | CNY | 22.98 | 23.01 | 22.44 | 22.6 | 22.6 | -0.33 (-1.44%) | 901,740 |
| 8 May 2023 | CNY | 22.69 | 23.04 | 22.63 | 22.93 | 22.93 | +0.24 (+1.06%) | 623,500 |
| 5 May 2023 | CNY | 23.12 | 23.17 | 22.62 | 22.69 | 22.69 | -0.43 (-1.86%) | 701,300 |
| 4 May 2023 | CNY | 22.3 | 23.21 | 22.3 | 23.12 | 23.12 | +0.67 (+2.98%) | 1,510,224 |
| 28 Apr 2023 | CNY | 22 | 22.55 | 21.92 | 22.45 | 22.45 | +0.38 (+1.72%) | 862,868 |
| 27 Apr 2023 | CNY | 21.69 | 22.38 | 21.49 | 22.07 | 22.07 | +0.24 (+1.10%) | 951,200 |
| 26 Apr 2023 | CNY | 21.13 | 21.95 | 21.13 | 21.83 | 21.83 | +0.45 (+2.10%) | 1,024,800 |
| 25 Apr 2023 | CNY | 21.59 | 21.75 | 21.1 | 21.38 | 21.38 | +0.23 (+1.09%) | 1,306,090 |
| 24 Apr 2023 | CNY | 21.49 | 21.66 | 21.06 | 21.15 | 21.15 | -0.29 (-1.35%) | 1,066,205 |
| 21 Apr 2023 | CNY | 22.95 | 22.95 | 21.42 | 21.44 | 21.44 | -1.3 (-5.72%) | 1,852,042 |
| 20 Apr 2023 | CNY | 23.67 | 23.67 | 22.66 | 22.74 | 22.74 | -0.75 (-3.19%) | 1,663,261 |
| 19 Apr 2023 | CNY | 23.86 | 23.93 | 23.34 | 23.49 | 23.49 | -0.27 (-1.14%) | 935,133 |
| 18 Apr 2023 | CNY | 24.18 | 24.2 | 23.52 | 23.76 | 23.76 | -0.55 (-2.26%) | 1,059,833 |
| 17 Apr 2023 | CNY | 23.94 | 24.36 | 23.82 | 24.31 | 24.31 | +0.2 (+0.83%) | 1,116,405 |
| 14 Apr 2023 | CNY | 23.98 | 24.27 | 23.65 | 24.11 | 24.11 | +0.13 (+0.54%) | 1,234,233 |
| 13 Apr 2023 | CNY | 24.77 | 24.85 | 23.9 | 23.98 | 23.98 | -0.88 (-3.54%) | 1,645,953 |
| 12 Apr 2023 | CNY | 24.7 | 24.98 | 24.49 | 24.86 | 24.86 | +0.5 (+2.05%) | 1,850,072 |
| 11 Apr 2023 | CNY | 25.19 | 25.6 | 24.2 | 24.36 | 24.36 | -1.01 (-3.98%) | 2,451,832 |
| 10 Apr 2023 | CNY | 24.62 | 25.76 | 24.6 | 25.37 | 25.37 | +0.59 (+2.38%) | 3,245,678 |
