| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 23.91 | 24.71 | 23.12 | 24.35 | 24.35 | +0.25 (+1.04%) | 1,142,920 |
| 22 May 2023 | CNY | 23.81 | 24.29 | 23.78 | 24.1 | 24.1 | +0.47 (+1.99%) | 817,563 |
| 19 May 2023 | CNY | 24 | 24.02 | 23.42 | 23.63 | 23.63 | -0.18 (-0.76%) | 425,676 |
| 18 May 2023 | CNY | 23.76 | 23.96 | 23.37 | 23.81 | 23.81 | +0.39 (+1.67%) | 578,680 |
| 17 May 2023 | CNY | 23 | 23.55 | 23 | 23.42 | 23.42 | +0.44 (+1.91%) | 705,785 |
| 16 May 2023 | CNY | 22.7 | 23.65 | 22.49 | 22.98 | 22.98 | +0.38 (+1.68%) | 866,146 |
| 15 May 2023 | CNY | 21.47 | 22.6 | 21.47 | 22.6 | 22.6 | +1.1 (+5.12%) | 798,380 |
| 12 May 2023 | CNY | 21.99 | 22.18 | 21.38 | 21.5 | 21.5 | -0.19 (-0.88%) | 518,160 |
| 11 May 2023 | CNY | 21.46 | 21.85 | 21.45 | 21.69 | 21.69 | +0.25 (+1.17%) | 402,920 |
| 10 May 2023 | CNY | 21.4 | 21.67 | 20.95 | 21.44 | 21.44 | +0.32 (+1.52%) | 615,920 |
| 9 May 2023 | CNY | 21.26 | 21.44 | 20.89 | 21.12 | 21.12 | -0.16 (-0.75%) | 433,160 |
| 8 May 2023 | CNY | 21.6 | 21.9 | 21.08 | 21.28 | 21.28 | -0.37 (-1.71%) | 496,043 |
| 5 May 2023 | CNY | 21.98 | 22.05 | 21.46 | 21.65 | 21.65 | -0.3 (-1.37%) | 435,426 |
| 4 May 2023 | CNY | 22.23 | 22.6 | 21.74 | 21.95 | 21.95 | -0.11 (-0.50%) | 671,157 |
| 28 Apr 2023 | CNY | 22 | 22.32 | 21.86 | 22.06 | 22.06 | +0.14 (+0.64%) | 452,440 |
| 27 Apr 2023 | CNY | 22.28 | 22.5 | 21.63 | 21.92 | 21.92 | -0.45 (-2.01%) | 812,780 |
| 26 Apr 2023 | CNY | 22.15 | 22.78 | 22.04 | 22.37 | 22.37 | +0.21 (+0.95%) | 631,483 |
| 25 Apr 2023 | CNY | 23.28 | 23.41 | 22.11 | 22.16 | 22.16 | -1.14 (-4.89%) | 738,855 |
| 24 Apr 2023 | CNY | 23.65 | 23.88 | 22.95 | 23.3 | 23.3 | -0.31 (-1.31%) | 748,920 |
| 21 Apr 2023 | CNY | 25.07 | 25.28 | 23.55 | 23.61 | 23.61 | -1.29 (-5.18%) | 1,493,720 |
| 20 Apr 2023 | CNY | 25.5 | 25.5 | 23.72 | 24.9 | 24.9 | -0.68 (-2.66%) | 1,821,880 |
| 19 Apr 2023 | CNY | 24.54 | 25.64 | 24.34 | 25.58 | 25.58 | +1.24 (+5.09%) | 2,033,380 |
| 18 Apr 2023 | CNY | 24.55 | 24.65 | 24 | 24.34 | 24.34 | -0.15 (-0.61%) | 489,140 |
| 17 Apr 2023 | CNY | 24.66 | 25.15 | 24.38 | 24.49 | 24.49 | -0.14 (-0.57%) | 485,680 |
| 14 Apr 2023 | CNY | 25.08 | 25.1 | 24.6 | 24.63 | 24.63 | -0.22 (-0.89%) | 526,842 |
| 13 Apr 2023 | CNY | 25.38 | 25.64 | 24.53 | 24.85 | 24.85 | -0.54 (-2.13%) | 737,462 |
| 12 Apr 2023 | CNY | 26.11 | 26.3 | 25.01 | 25.39 | 25.39 | -0.47 (-1.82%) | 684,183 |
| 11 Apr 2023 | CNY | 26.24 | 26.38 | 25.4 | 25.86 | 25.86 | -0.38 (-1.45%) | 855,358 |
| 10 Apr 2023 | CNY | 26.89 | 26.94 | 26.05 | 26.24 | 26.24 | -0.03 (-0.11%) | 936,217 |
| 7 Apr 2023 | CNY | 26.2 | 26.64 | 26.01 | 26.27 | 26.27 | +0.07 (+0.27%) | 727,540 |
