| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 23.09 | 23.35 | 22.66 | 22.9 | 22.9 | -0.27 (-1.17%) | 2,369,973 |
| 22 May 2023 | CNY | 22.9 | 23.67 | 22.78 | 23.17 | 23.17 | +0.11 (+0.48%) | 2,831,948 |
| 19 May 2023 | CNY | 22.99 | 23.35 | 22.73 | 23.06 | 23.06 | -0.04 (-0.17%) | 2,739,424 |
| 18 May 2023 | CNY | 22.65 | 23.34 | 22.29 | 23.1 | 23.1 | +0.54 (+2.39%) | 3,700,901 |
| 17 May 2023 | CNY | 21.65 | 22.64 | 21.52 | 22.56 | 22.56 | +0.88 (+4.06%) | 3,133,386 |
| 16 May 2023 | CNY | 22.43 | 22.43 | 21.61 | 21.68 | 21.68 | -0.79 (-3.52%) | 2,742,365 |
| 15 May 2023 | CNY | 22.99 | 23.08 | 21.95 | 22.47 | 22.47 | -0.1 (-0.44%) | 2,533,370 |
| 12 May 2023 | CNY | 22.59 | 22.97 | 22.38 | 22.57 | 22.57 | -0.17 (-0.75%) | 2,188,900 |
| 11 May 2023 | CNY | 22.94 | 23.2 | 22.51 | 22.74 | 22.74 | +0.08 (+0.35%) | 2,331,797 |
| 10 May 2023 | CNY | 22.64 | 23.28 | 22.31 | 22.66 | 22.66 | +0.18 (+0.80%) | 2,959,022 |
| 9 May 2023 | CNY | 23.4 | 23.4 | 22.45 | 22.48 | 22.48 | -0.93 (-3.97%) | 3,741,713 |
| 8 May 2023 | CNY | 23.41 | 23.6 | 22.65 | 23.41 | 23.41 | -0.04 (-0.17%) | 4,087,835 |
| 5 May 2023 | CNY | 23.32 | 23.79 | 22.92 | 23.45 | 23.45 | +0.34 (+1.47%) | 4,706,650 |
| 4 May 2023 | CNY | 24.4 | 24.48 | 22.6 | 23.11 | 23.11 | -1.42 (-5.79%) | 4,655,531 |
| 28 Apr 2023 | CNY | 23.75 | 24.69 | 23.46 | 24.53 | 24.53 | +1.09 (+4.65%) | 3,172,464 |
| 27 Apr 2023 | CNY | 23.16 | 24.14 | 23.16 | 23.44 | 23.44 | +0.01 (+0.04%) | 3,662,173 |
| 26 Apr 2023 | CNY | 23.3 | 24.28 | 23.07 | 23.43 | 23.43 | +0.12 (+0.51%) | 3,576,162 |
| 25 Apr 2023 | CNY | 24.4 | 24.77 | 22.92 | 23.31 | 23.31 | -1.18 (-4.82%) | 4,017,245 |
| 24 Apr 2023 | CNY | 24.37 | 24.92 | 24.27 | 24.49 | 24.49 | +0.12 (+0.49%) | 3,103,622 |
| 21 Apr 2023 | CNY | 26.65 | 26.99 | 24.37 | 24.37 | 24.37 | -2.62 (-9.71%) | 6,038,229 |
| 20 Apr 2023 | CNY | 25.66 | 27.05 | 25.66 | 26.99 | 26.99 | +0.47 (+1.77%) | 4,547,960 |
| 19 Apr 2023 | CNY | 27.89 | 27.89 | 26.45 | 26.52 | 26.52 | -0.26 (-0.97%) | 5,889,088 |
| 18 Apr 2023 | CNY | 26.48 | 26.79 | 25.98 | 26.78 | 26.78 | +0.32 (+1.21%) | 3,670,833 |
| 17 Apr 2023 | CNY | 27.39 | 27.44 | 26.1 | 26.46 | 26.46 | -0.88 (-3.22%) | 4,380,484 |
| 14 Apr 2023 | CNY | 27.64 | 28.3 | 26.7 | 27.34 | 27.34 | -0.11 (-0.40%) | 4,096,108 |
| 13 Apr 2023 | CNY | 27.93 | 28.56 | 27.42 | 27.45 | 27.45 | -0.74 (-2.63%) | 5,539,495 |
| 12 Apr 2023 | CNY | 27.04 | 28.47 | 26.41 | 28.19 | 28.19 | +1.04 (+3.83%) | 6,173,761 |
| 11 Apr 2023 | CNY | 26.9 | 27.63 | 26.06 | 27.15 | 27.15 | +0.25 (+0.93%) | 5,206,167 |
| 10 Apr 2023 | CNY | 29.36 | 29.36 | 26.73 | 26.9 | 26.9 | -2.46 (-8.38%) | 7,668,502 |
| 7 Apr 2023 | CNY | 29.08 | 29.86 | 28.03 | 29.36 | 29.36 | +0.28 (+0.96%) | 5,935,664 |
