| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 22.58 | 22.85 | 22.58 | 22.63 | 22.63 | -0.01 (-0.04%) | 777,040 |
| 15 May 2023 | CNY | 22.34 | 22.68 | 22.25 | 22.64 | 22.64 | +0.24 (+1.07%) | 661,799 |
| 12 May 2023 | CNY | 22.57 | 22.85 | 22.38 | 22.4 | 22.4 | -0.27 (-1.19%) | 761,000 |
| 11 May 2023 | CNY | 22.4 | 22.81 | 22.31 | 22.67 | 22.67 | +0.36 (+1.61%) | 1,055,431 |
| 10 May 2023 | CNY | 22.08 | 22.32 | 21.98 | 22.31 | 22.31 | +0.23 (+1.04%) | 759,032 |
| 9 May 2023 | CNY | 22.38 | 22.49 | 22.08 | 22.08 | 22.08 | -0.38 (-1.69%) | 1,076,700 |
| 8 May 2023 | CNY | 22.34 | 22.48 | 22.18 | 22.46 | 22.46 | +0.28 (+1.26%) | 782,945 |
| 5 May 2023 | CNY | 22.42 | 22.42 | 21.94 | 22.18 | 22.18 | -0.26 (-1.16%) | 1,089,591 |
| 4 May 2023 | CNY | 22.36 | 22.57 | 22.21 | 22.44 | 22.44 | +0.04 (+0.18%) | 1,069,917 |
| 28 Apr 2023 | CNY | 22.1 | 22.42 | 22.01 | 22.4 | 22.4 | +0.5 (+2.28%) | 1,595,426 |
| 27 Apr 2023 | CNY | 21.8 | 22.2 | 21.5 | 21.9 | 21.9 | -0.16 (-0.73%) | 1,266,003 |
| 26 Apr 2023 | CNY | 21.83 | 22.24 | 21.83 | 22.06 | 22.06 | +0.02 (+0.09%) | 1,495,050 |
| 25 Apr 2023 | CNY | 22.47 | 22.8 | 21.8 | 22.04 | 22.04 | -0.41 (-1.83%) | 1,753,502 |
| 24 Apr 2023 | CNY | 22.3 | 22.87 | 22.3 | 22.45 | 22.45 | -0.15 (-0.66%) | 1,804,770 |
| 21 Apr 2023 | CNY | 24.13 | 24.14 | 22.5 | 22.6 | 22.6 | -1.62 (-6.69%) | 4,559,093 |
| 20 Apr 2023 | CNY | 23.99 | 24.47 | 23.99 | 24.22 | 24.22 | +0.11 (+0.46%) | 2,011,506 |
| 19 Apr 2023 | CNY | 24.01 | 24.65 | 24.01 | 24.11 | 24.11 | 0.0 (0.0%) | 1,887,479 |
| 18 Apr 2023 | CNY | 24.73 | 24.73 | 23.97 | 24.11 | 24.11 | -0.62 (-2.51%) | 2,423,823 |
| 17 Apr 2023 | CNY | 25.09 | 25.28 | 24.51 | 24.73 | 24.73 | -0.48 (-1.90%) | 2,657,900 |
| 14 Apr 2023 | CNY | 25.49 | 25.7 | 24.88 | 25.21 | 25.21 | -0.34 (-1.33%) | 3,056,468 |
| 13 Apr 2023 | CNY | 25.91 | 26.2 | 25.44 | 25.55 | 25.55 | -0.52 (-1.99%) | 2,420,879 |
| 12 Apr 2023 | CNY | 25.28 | 26.25 | 25.03 | 26.07 | 26.07 | +0.97 (+3.86%) | 3,622,848 |
| 11 Apr 2023 | CNY | 25.43 | 25.65 | 24.95 | 25.1 | 25.1 | -0.21 (-0.83%) | 2,406,907 |
| 10 Apr 2023 | CNY | 26.06 | 26.31 | 25.31 | 25.31 | 25.31 | -0.74 (-2.84%) | 2,691,527 |
| 7 Apr 2023 | CNY | 26.25 | 26.25 | 25.76 | 26.05 | 26.05 | -0.21 (-0.80%) | 2,782,213 |
| 6 Apr 2023 | CNY | 25.38 | 26.43 | 25.23 | 26.26 | 26.26 | +0.9 (+3.55%) | 5,310,385 |
| 4 Apr 2023 | CNY | 25.8 | 25.85 | 25.09 | 25.36 | 25.36 | -0.43 (-1.67%) | 2,970,673 |
| 3 Apr 2023 | CNY | 25.32 | 25.84 | 25.31 | 25.79 | 25.79 | +0.49 (+1.94%) | 2,741,670 |
| 31 Mar 2023 | CNY | 25.2 | 25.42 | 24.96 | 25.3 | 25.3 | +0.09 (+0.36%) | 1,558,462 |
| 30 Mar 2023 | CNY | 25.45 | 25.65 | 24.9 | 25.21 | 25.21 | -0.3 (-1.18%) | 2,460,305 |
