| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 25.23 | 25.67 | 25.03 | 25.6 | 25.6 | +0.36 (+1.43%) | 1,337,066 |
| 15 May 2023 | CNY | 25.09 | 25.25 | 24.74 | 25.24 | 25.24 | +0.28 (+1.12%) | 905,890 |
| 12 May 2023 | CNY | 25.2 | 25.63 | 24.91 | 24.96 | 24.96 | -0.38 (-1.50%) | 990,539 |
| 11 May 2023 | CNY | 25 | 25.42 | 25 | 25.34 | 25.34 | +0.28 (+1.12%) | 859,013 |
| 10 May 2023 | CNY | 24.9 | 25.29 | 24.66 | 25.06 | 25.06 | -0.01 (-0.04%) | 959,738 |
| 9 May 2023 | CNY | 25.38 | 25.49 | 24.92 | 25.07 | 25.07 | -0.32 (-1.26%) | 1,063,937 |
| 8 May 2023 | CNY | 24.95 | 25.4 | 24.95 | 25.39 | 25.39 | +0.44 (+1.76%) | 984,820 |
| 5 May 2023 | CNY | 25.36 | 25.56 | 24.82 | 24.95 | 24.95 | -0.39 (-1.54%) | 1,130,798 |
| 4 May 2023 | CNY | 25.38 | 25.57 | 25.06 | 25.34 | 25.34 | -0.18 (-0.71%) | 1,128,401 |
| 28 Apr 2023 | CNY | 25 | 25.58 | 25 | 25.52 | 25.52 | +0.51 (+2.04%) | 1,015,186 |
| 27 Apr 2023 | CNY | 25.14 | 25.62 | 25 | 25.01 | 25.01 | -0.31 (-1.22%) | 1,099,319 |
| 26 Apr 2023 | CNY | 24.87 | 25.48 | 24.8 | 25.32 | 25.32 | +0.42 (+1.69%) | 1,344,845 |
| 25 Apr 2023 | CNY | 25.83 | 26.15 | 24.6 | 24.9 | 24.9 | -1.24 (-4.74%) | 2,061,805 |
| 24 Apr 2023 | CNY | 26.38 | 26.65 | 25.84 | 26.14 | 26.14 | -0.33 (-1.25%) | 1,681,765 |
| 21 Apr 2023 | CNY | 28.7 | 28.7 | 26.35 | 26.47 | 26.47 | -1.92 (-6.76%) | 3,479,121 |
| 20 Apr 2023 | CNY | 28.29 | 28.6 | 28.15 | 28.39 | 28.39 | -0.03 (-0.11%) | 1,585,155 |
| 19 Apr 2023 | CNY | 27.8 | 28.76 | 27.62 | 28.42 | 28.42 | +0.69 (+2.49%) | 2,990,248 |
| 18 Apr 2023 | CNY | 28.55 | 28.63 | 27.45 | 27.73 | 27.73 | -0.91 (-3.18%) | 2,951,249 |
| 17 Apr 2023 | CNY | 29.59 | 29.59 | 28.5 | 28.64 | 28.64 | -0.98 (-3.31%) | 2,976,128 |
| 14 Apr 2023 | CNY | 29.26 | 29.79 | 28.57 | 29.62 | 29.62 | +0.6 (+2.07%) | 3,101,607 |
| 13 Apr 2023 | CNY | 30.11 | 30.2 | 28.99 | 29.02 | 29.02 | -1.35 (-4.45%) | 3,456,632 |
| 12 Apr 2023 | CNY | 29.4 | 30.44 | 28.95 | 30.37 | 30.37 | +0.95 (+3.23%) | 4,422,903 |
| 11 Apr 2023 | CNY | 29.35 | 29.71 | 28.7 | 29.42 | 29.42 | +0.07 (+0.24%) | 2,928,284 |
| 10 Apr 2023 | CNY | 30.11 | 30.67 | 29.32 | 29.35 | 29.35 | -1.06 (-3.49%) | 3,375,655 |
| 7 Apr 2023 | CNY | 30.45 | 30.69 | 29.94 | 30.41 | 30.41 | -0.19 (-0.62%) | 3,448,943 |
| 6 Apr 2023 | CNY | 29.44 | 30.97 | 29.25 | 30.6 | 30.6 | +0.7 (+2.34%) | 5,337,568 |
| 4 Apr 2023 | CNY | 30.18 | 30.64 | 29.81 | 29.9 | 29.9 | -0.5 (-1.64%) | 3,764,024 |
| 3 Apr 2023 | CNY | 29.9 | 30.61 | 29.52 | 30.4 | 30.4 | +0.89 (+3.02%) | 4,751,634 |
| 31 Mar 2023 | CNY | 29.38 | 29.69 | 28.91 | 29.51 | 29.51 | -0.12 (-0.40%) | 3,208,365 |
| 30 Mar 2023 | CNY | 29.29 | 29.99 | 29.26 | 29.63 | 29.63 | +0.29 (+0.99%) | 3,505,489 |
