| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 22.11 | 22.16 | 21.8 | 21.87 | 21.87 | -0.31 (-1.40%) | 2,756,505 |
| 15 May 2023 | CNY | 21.69 | 22.19 | 21.66 | 22.18 | 22.18 | +0.52 (+2.40%) | 3,625,900 |
| 12 May 2023 | CNY | 22 | 22.14 | 21.65 | 21.66 | 21.66 | -0.48 (-2.17%) | 3,959,632 |
| 11 May 2023 | CNY | 22.45 | 22.89 | 22.1 | 22.14 | 22.14 | -0.16 (-0.72%) | 6,133,971 |
| 10 May 2023 | CNY | 22 | 22.4 | 21.93 | 22.3 | 22.3 | +0.27 (+1.23%) | 2,962,200 |
| 9 May 2023 | CNY | 22.4 | 22.53 | 22.02 | 22.03 | 22.03 | -0.39 (-1.74%) | 3,341,956 |
| 8 May 2023 | CNY | 22.15 | 22.55 | 22.1 | 22.42 | 22.42 | +0.4 (+1.82%) | 3,489,268 |
| 5 May 2023 | CNY | 22.54 | 22.59 | 21.83 | 22.02 | 22.02 | -0.52 (-2.31%) | 4,975,280 |
| 4 May 2023 | CNY | 22.85 | 22.85 | 22.22 | 22.54 | 22.54 | -0.23 (-1.01%) | 4,933,587 |
| 28 Apr 2023 | CNY | 22.34 | 22.88 | 21.73 | 22.77 | 22.77 | -0.02 (-0.09%) | 6,269,974 |
| 27 Apr 2023 | CNY | 22.76 | 22.98 | 22.37 | 22.79 | 22.79 | +0.1 (+0.44%) | 4,843,796 |
| 26 Apr 2023 | CNY | 22.54 | 23.25 | 22.51 | 22.69 | 22.69 | +0.09 (+0.40%) | 5,855,087 |
| 25 Apr 2023 | CNY | 23.98 | 24 | 22.32 | 22.6 | 22.6 | -0.94 (-3.99%) | 7,168,122 |
| 24 Apr 2023 | CNY | 23.63 | 23.82 | 23.31 | 23.54 | 23.54 | -0.11 (-0.47%) | 4,455,883 |
| 21 Apr 2023 | CNY | 24.35 | 24.88 | 23.64 | 23.65 | 23.65 | -0.65 (-2.67%) | 6,629,086 |
| 20 Apr 2023 | CNY | 25.06 | 25.06 | 24.3 | 24.3 | 24.3 | -0.69 (-2.76%) | 6,098,292 |
| 19 Apr 2023 | CNY | 25.7 | 25.88 | 24.9 | 24.99 | 24.99 | -0.77 (-2.99%) | 6,286,234 |
| 18 Apr 2023 | CNY | 26.18 | 26.33 | 25.59 | 25.76 | 25.76 | -0.55 (-2.09%) | 4,013,209 |
| 17 Apr 2023 | CNY | 26.45 | 26.66 | 26.2 | 26.31 | 26.31 | -0.11 (-0.42%) | 2,485,681 |
| 14 Apr 2023 | CNY | 26.2 | 26.92 | 26.1 | 26.42 | 26.42 | +0.27 (+1.03%) | 5,080,453 |
| 13 Apr 2023 | CNY | 26.74 | 26.82 | 26.06 | 26.15 | 26.15 | -0.77 (-2.86%) | 4,721,833 |
| 12 Apr 2023 | CNY | 26.77 | 26.96 | 26.45 | 26.92 | 26.92 | +0.02 (+0.07%) | 3,608,681 |
| 11 Apr 2023 | CNY | 27.15 | 27.19 | 26.66 | 26.9 | 26.9 | -0.35 (-1.28%) | 3,764,471 |
| 10 Apr 2023 | CNY | 27.57 | 28.1 | 27.23 | 27.25 | 27.25 | -0.27 (-0.98%) | 4,076,781 |
| 7 Apr 2023 | CNY | 27.2 | 28.08 | 27.08 | 27.52 | 27.52 | +0.28 (+1.03%) | 5,273,170 |
| 6 Apr 2023 | CNY | 27.1 | 27.62 | 27.02 | 27.24 | 27.24 | +0.01 (+0.04%) | 3,691,995 |
| 4 Apr 2023 | CNY | 27.6 | 27.7 | 26.68 | 27.23 | 27.23 | -0.39 (-1.41%) | 6,212,599 |
| 3 Apr 2023 | CNY | 27.5 | 27.82 | 27.1 | 27.62 | 27.62 | +0.21 (+0.77%) | 4,595,651 |
| 31 Mar 2023 | CNY | 27.65 | 28.15 | 27.28 | 27.41 | 27.41 | -0.41 (-1.47%) | 5,780,639 |
| 30 Mar 2023 | CNY | 26.79 | 28.11 | 26.61 | 27.82 | 27.82 | +1.03 (+3.84%) | 9,029,487 |
