| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 23.33 | 23.35 | 22.9 | 23.15 | 23.15 | -0.08 (-0.34%) | 391,940 |
| 24 May 2023 | CNY | 22.96 | 23.3 | 22.8 | 23.23 | 23.23 | +0.2 (+0.87%) | 412,200 |
| 23 May 2023 | CNY | 23.09 | 23.35 | 22.96 | 23.03 | 23.03 | -0.12 (-0.52%) | 448,540 |
| 22 May 2023 | CNY | 22.9 | 23.15 | 22.73 | 23.15 | 23.15 | +0.28 (+1.22%) | 439,806 |
| 19 May 2023 | CNY | 22.72 | 22.9 | 22.52 | 22.87 | 22.87 | +0.14 (+0.62%) | 363,682 |
| 18 May 2023 | CNY | 22.98 | 22.98 | 22.52 | 22.73 | 22.73 | -0.19 (-0.83%) | 457,330 |
| 17 May 2023 | CNY | 22.59 | 22.97 | 22.37 | 22.92 | 22.92 | +0.32 (+1.42%) | 409,632 |
| 16 May 2023 | CNY | 22.6 | 22.76 | 22.42 | 22.6 | 22.6 | +0.05 (+0.22%) | 308,459 |
| 15 May 2023 | CNY | 22.09 | 22.56 | 22.03 | 22.55 | 22.55 | +0.58 (+2.64%) | 433,506 |
| 12 May 2023 | CNY | 22.15 | 22.31 | 21.92 | 21.97 | 21.97 | -0.12 (-0.54%) | 227,900 |
| 11 May 2023 | CNY | 21.81 | 22.15 | 21.81 | 22.09 | 22.09 | -0.02 (-0.09%) | 259,700 |
| 10 May 2023 | CNY | 22.1 | 22.15 | 21.81 | 22.11 | 22.11 | +0.14 (+0.64%) | 330,995 |
| 9 May 2023 | CNY | 22.47 | 22.47 | 21.88 | 21.97 | 21.97 | -0.35 (-1.57%) | 351,387 |
| 8 May 2023 | CNY | 22.27 | 22.48 | 22.19 | 22.32 | 22.32 | +0.05 (+0.22%) | 375,680 |
| 5 May 2023 | CNY | 22.31 | 22.31 | 21.92 | 22.27 | 22.27 | -0.04 (-0.18%) | 420,630 |
| 4 May 2023 | CNY | 22.38 | 22.51 | 22.25 | 22.31 | 22.31 | -0.05 (-0.22%) | 506,900 |
| 28 Apr 2023 | CNY | 21.71 | 22.36 | 21.71 | 22.36 | 22.36 | +0.44 (+2.01%) | 707,250 |
| 27 Apr 2023 | CNY | 21.86 | 22.06 | 21.61 | 21.92 | 21.92 | +0.04 (+0.18%) | 375,670 |
| 26 Apr 2023 | CNY | 21.3 | 22.05 | 21.29 | 21.88 | 21.88 | +0.58 (+2.72%) | 669,125 |
| 25 Apr 2023 | CNY | 22.15 | 22.3 | 21.22 | 21.3 | 21.3 | -1 (-4.48%) | 958,457 |
| 24 Apr 2023 | CNY | 22.49 | 22.49 | 21.88 | 22.3 | 22.3 | +0.07 (+0.31%) | 429,364 |
| 21 Apr 2023 | CNY | 22.81 | 22.93 | 22.21 | 22.23 | 22.23 | -0.55 (-2.41%) | 579,580 |
| 20 Apr 2023 | CNY | 23.19 | 23.21 | 22.6 | 22.78 | 22.78 | -0.23 (-1.00%) | 489,700 |
| 19 Apr 2023 | CNY | 23.31 | 23.34 | 22.99 | 23.01 | 23.01 | -0.29 (-1.24%) | 494,503 |
| 18 Apr 2023 | CNY | 23.46 | 23.46 | 23.22 | 23.3 | 23.3 | -0.2 (-0.85%) | 473,600 |
| 17 Apr 2023 | CNY | 23.41 | 23.5 | 23.26 | 23.5 | 23.5 | +0.1 (+0.43%) | 518,703 |
| 14 Apr 2023 | CNY | 23.22 | 23.49 | 23.11 | 23.4 | 23.4 | +0.24 (+1.04%) | 597,420 |
| 13 Apr 2023 | CNY | 23.35 | 23.35 | 23.09 | 23.16 | 23.16 | -0.12 (-0.52%) | 444,501 |
| 12 Apr 2023 | CNY | 23.53 | 23.53 | 23.11 | 23.28 | 23.28 | -0.08 (-0.34%) | 643,570 |
| 11 Apr 2023 | CNY | 23.38 | 23.64 | 23.24 | 23.36 | 23.36 | -0.03 (-0.13%) | 450,900 |
