| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 25.98 | 26.07 | 25.67 | 25.68 | 25.68 | -0.33 (-1.27%) | 2,759,828 |
| 18 May 2023 | CNY | 26.5 | 26.75 | 26.01 | 26.01 | 26.01 | -0.72 (-2.69%) | 3,739,736 |
| 17 May 2023 | CNY | 26 | 26.77 | 25.66 | 26.73 | 26.73 | +0.65 (+2.49%) | 5,053,520 |
| 16 May 2023 | CNY | 26.2 | 26.29 | 25.81 | 26.08 | 26.08 | -0.41 (-1.55%) | 3,633,429 |
| 15 May 2023 | CNY | 26.91 | 26.91 | 25.85 | 26.49 | 26.49 | -1.03 (-3.74%) | 6,465,511 |
| 12 May 2023 | CNY | 25.65 | 28.57 | 25.63 | 27.52 | 27.52 | +1.82 (+7.08%) | 10,004,365 |
| 11 May 2023 | CNY | 25.07 | 25.72 | 24.97 | 25.7 | 25.7 | +0.7 (+2.80%) | 2,044,517 |
| 10 May 2023 | CNY | 25.1 | 25.18 | 24.83 | 25 | 25 | +0.04 (+0.16%) | 810,402 |
| 9 May 2023 | CNY | 25.35 | 25.4 | 24.91 | 24.96 | 24.96 | -0.41 (-1.62%) | 1,207,770 |
| 8 May 2023 | CNY | 25.74 | 25.89 | 25.14 | 25.37 | 25.37 | -0.46 (-1.78%) | 2,087,782 |
| 5 May 2023 | CNY | 25.85 | 26.04 | 25.46 | 25.83 | 25.83 | -0.26 (-1.00%) | 1,900,792 |
| 4 May 2023 | CNY | 25.1 | 26.38 | 25.05 | 26.09 | 26.09 | +0.78 (+3.08%) | 3,616,923 |
| 28 Apr 2023 | CNY | 24.96 | 25.32 | 24.96 | 25.31 | 25.31 | +0.35 (+1.40%) | 1,241,889 |
| 27 Apr 2023 | CNY | 24.71 | 25.07 | 24.7 | 24.96 | 24.96 | +0.07 (+0.28%) | 851,737 |
| 26 Apr 2023 | CNY | 24.62 | 25.16 | 24.52 | 24.89 | 24.89 | +0.09 (+0.36%) | 824,558 |
| 25 Apr 2023 | CNY | 24.64 | 24.88 | 24.35 | 24.8 | 24.8 | -0.01 (-0.04%) | 1,098,808 |
| 24 Apr 2023 | CNY | 24.26 | 24.82 | 24.26 | 24.81 | 24.81 | +0.88 (+3.68%) | 1,837,023 |
| 21 Apr 2023 | CNY | 24.17 | 24.25 | 23.76 | 23.93 | 23.93 | -0.24 (-0.99%) | 659,665 |
| 20 Apr 2023 | CNY | 24.36 | 24.42 | 24.02 | 24.17 | 24.17 | -0.15 (-0.62%) | 372,555 |
| 19 Apr 2023 | CNY | 24.56 | 24.57 | 24.26 | 24.32 | 24.32 | -0.21 (-0.86%) | 388,164 |
| 18 Apr 2023 | CNY | 24.68 | 24.68 | 24.5 | 24.53 | 24.53 | -0.14 (-0.57%) | 320,125 |
| 17 Apr 2023 | CNY | 24.9 | 24.92 | 24.59 | 24.67 | 24.67 | +0.01 (+0.04%) | 389,162 |
| 14 Apr 2023 | CNY | 24.58 | 24.88 | 24.51 | 24.66 | 24.66 | -0.02 (-0.08%) | 367,702 |
| 13 Apr 2023 | CNY | 24.55 | 24.71 | 24.46 | 24.68 | 24.68 | +0.16 (+0.65%) | 416,153 |
| 12 Apr 2023 | CNY | 24.31 | 24.54 | 24.31 | 24.52 | 24.52 | +0.14 (+0.57%) | 330,074 |
| 11 Apr 2023 | CNY | 24.32 | 24.4 | 24.21 | 24.38 | 24.38 | +0.1 (+0.41%) | 310,762 |
| 10 Apr 2023 | CNY | 24.47 | 24.57 | 24.24 | 24.28 | 24.28 | -0.19 (-0.78%) | 410,061 |
| 7 Apr 2023 | CNY | 24.25 | 24.53 | 24.25 | 24.47 | 24.47 | +0.12 (+0.49%) | 302,369 |
| 6 Apr 2023 | CNY | 24.55 | 24.55 | 24.25 | 24.35 | 24.35 | -0.2 (-0.81%) | 562,375 |
| 4 Apr 2023 | CNY | 25.05 | 25.05 | 24.5 | 24.55 | 24.55 | -0.43 (-1.72%) | 696,274 |
