| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 24.06 | 24.12 | 23.4 | 23.52 | 23.52 | -0.7 (-2.89%) | 954,984 |
| 22 May 2023 | CNY | 23.99 | 24.46 | 23.52 | 24.22 | 24.22 | +0.3 (+1.25%) | 1,544,450 |
| 19 May 2023 | CNY | 24.3 | 24.73 | 23.76 | 23.92 | 23.92 | -0.44 (-1.81%) | 1,491,407 |
| 18 May 2023 | CNY | 22.9 | 24.77 | 22.9 | 24.36 | 24.36 | +1.39 (+6.05%) | 3,099,413 |
| 17 May 2023 | CNY | 22.6 | 23.03 | 22.44 | 22.97 | 22.97 | +0.51 (+2.27%) | 736,467 |
| 16 May 2023 | CNY | 22.78 | 22.78 | 22.37 | 22.46 | 22.46 | -0.32 (-1.40%) | 490,300 |
| 15 May 2023 | CNY | 22.69 | 22.85 | 22.3 | 22.78 | 22.78 | +0.09 (+0.40%) | 550,211 |
| 12 May 2023 | CNY | 23.1 | 23.13 | 22.63 | 22.69 | 22.69 | -0.41 (-1.77%) | 512,892 |
| 11 May 2023 | CNY | 22.88 | 23.35 | 22.51 | 23.1 | 23.1 | +0.12 (+0.52%) | 712,142 |
| 10 May 2023 | CNY | 22.87 | 23.49 | 22.77 | 22.98 | 22.98 | -0.01 (-0.04%) | 804,479 |
| 9 May 2023 | CNY | 23.45 | 23.68 | 22.57 | 22.99 | 22.99 | -0.44 (-1.88%) | 1,254,103 |
| 8 May 2023 | CNY | 23.6 | 23.9 | 23.2 | 23.43 | 23.43 | -0.16 (-0.68%) | 815,400 |
| 5 May 2023 | CNY | 23.95 | 24 | 23.28 | 23.59 | 23.59 | -0.35 (-1.46%) | 639,399 |
| 4 May 2023 | CNY | 23.77 | 24.18 | 23.49 | 23.94 | 23.94 | -0.14 (-0.58%) | 995,900 |
| 28 Apr 2023 | CNY | 22.3 | 24.5 | 22.3 | 24.08 | 24.08 | +1.68 (+7.50%) | 2,717,239 |
| 27 Apr 2023 | CNY | 22.6 | 22.8 | 22.01 | 22.4 | 22.4 | -0.2 (-0.88%) | 913,104 |
| 26 Apr 2023 | CNY | 22.87 | 23.2 | 22 | 22.6 | 22.6 | -0.27 (-1.18%) | 1,197,894 |
| 25 Apr 2023 | CNY | 24.04 | 24.04 | 22.4 | 22.87 | 22.87 | -1.21 (-5.02%) | 1,489,965 |
| 24 Apr 2023 | CNY | 25 | 25.08 | 23.51 | 24.08 | 24.08 | -0.56 (-2.27%) | 1,931,310 |
| 21 Apr 2023 | CNY | 24.39 | 25.25 | 24.3 | 24.64 | 24.64 | +0.1 (+0.41%) | 2,530,273 |
| 20 Apr 2023 | CNY | 23.92 | 24.67 | 23.4 | 24.54 | 24.54 | +0.62 (+2.59%) | 1,614,837 |
| 19 Apr 2023 | CNY | 24.13 | 24.32 | 23.8 | 23.92 | 23.92 | -0.17 (-0.71%) | 1,132,977 |
| 18 Apr 2023 | CNY | 24.53 | 24.58 | 23.98 | 24.09 | 24.09 | -0.51 (-2.07%) | 908,691 |
| 17 Apr 2023 | CNY | 24.88 | 24.88 | 24.27 | 24.6 | 24.6 | -0.08 (-0.32%) | 954,793 |
| 14 Apr 2023 | CNY | 24.58 | 24.99 | 24.4 | 24.68 | 24.68 | +0.35 (+1.44%) | 1,572,217 |
| 13 Apr 2023 | CNY | 24.4 | 24.88 | 24.16 | 24.33 | 24.33 | -0.24 (-0.98%) | 1,134,602 |
| 12 Apr 2023 | CNY | 24.24 | 24.69 | 24.23 | 24.57 | 24.57 | +0.33 (+1.36%) | 1,730,620 |
| 11 Apr 2023 | CNY | 24.54 | 24.69 | 23.99 | 24.24 | 24.24 | -0.52 (-2.10%) | 2,085,966 |
| 10 Apr 2023 | CNY | 25.73 | 25.75 | 24.5 | 24.76 | 24.76 | -0.97 (-3.77%) | 3,270,801 |
| 7 Apr 2023 | CNY | 26.55 | 26.88 | 25.58 | 25.73 | 25.73 | -0.86 (-3.23%) | 4,837,397 |
