| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 25.2 | 27.18 | 24.97 | 26.68 | 26.68 | +0.76 (+2.93%) | 8,950,329 |
| 22 May 2023 | CNY | 23.74 | 27.75 | 23.72 | 25.92 | 25.92 | +2.19 (+9.23%) | 8,570,695 |
| 19 May 2023 | CNY | 23.74 | 24.03 | 23.28 | 23.73 | 23.73 | -0.07 (-0.29%) | 1,859,279 |
| 18 May 2023 | CNY | 23.79 | 24.08 | 23.45 | 23.8 | 23.8 | -0.6 (-2.46%) | 2,985,723 |
| 17 May 2023 | CNY | 23.28 | 24.6 | 23.1 | 24.4 | 24.4 | +0.7 (+2.95%) | 4,347,689 |
| 16 May 2023 | CNY | 23 | 23.84 | 22.8 | 23.7 | 23.7 | +0.94 (+4.13%) | 4,028,067 |
| 15 May 2023 | CNY | 22.23 | 22.86 | 22.23 | 22.76 | 22.76 | +0.31 (+1.38%) | 1,612,096 |
| 12 May 2023 | CNY | 22.5 | 22.78 | 22.28 | 22.45 | 22.45 | -0.44 (-1.92%) | 1,787,925 |
| 11 May 2023 | CNY | 22.22 | 22.97 | 22.22 | 22.89 | 22.89 | +0.91 (+4.14%) | 3,278,914 |
| 10 May 2023 | CNY | 21.78 | 21.98 | 21.7 | 21.98 | 21.98 | +0.23 (+1.06%) | 1,042,870 |
| 9 May 2023 | CNY | 22.19 | 22.19 | 21.74 | 21.75 | 21.75 | -0.42 (-1.89%) | 1,431,826 |
| 8 May 2023 | CNY | 22.06 | 22.28 | 22.05 | 22.17 | 22.17 | +0.12 (+0.54%) | 965,561 |
| 5 May 2023 | CNY | 22.57 | 22.57 | 22.05 | 22.05 | 22.05 | -0.43 (-1.91%) | 1,313,260 |
| 4 May 2023 | CNY | 22.26 | 22.59 | 22.22 | 22.48 | 22.48 | +0.06 (+0.27%) | 1,240,753 |
| 28 Apr 2023 | CNY | 22.5 | 22.55 | 22.2 | 22.42 | 22.42 | +0.29 (+1.31%) | 1,457,981 |
| 27 Apr 2023 | CNY | 22.45 | 22.47 | 22.08 | 22.13 | 22.13 | -0.36 (-1.60%) | 1,258,351 |
| 26 Apr 2023 | CNY | 22.08 | 22.86 | 22.08 | 22.49 | 22.49 | +0.25 (+1.12%) | 1,623,402 |
| 25 Apr 2023 | CNY | 23.53 | 23.69 | 21.98 | 22.24 | 22.24 | -1.28 (-5.44%) | 2,922,540 |
| 24 Apr 2023 | CNY | 24.65 | 24.65 | 23.5 | 23.52 | 23.52 | -1.35 (-5.43%) | 3,183,349 |
| 21 Apr 2023 | CNY | 24.52 | 25.59 | 24.51 | 24.87 | 24.87 | +0.51 (+2.09%) | 5,512,578 |
| 20 Apr 2023 | CNY | 24.36 | 24.45 | 24 | 24.36 | 24.36 | +0.01 (+0.04%) | 1,637,522 |
| 19 Apr 2023 | CNY | 24.2 | 24.37 | 24.15 | 24.35 | 24.35 | +0.13 (+0.54%) | 1,371,829 |
| 18 Apr 2023 | CNY | 24.63 | 24.68 | 24.21 | 24.22 | 24.22 | -0.4 (-1.62%) | 2,068,747 |
| 17 Apr 2023 | CNY | 24.39 | 24.87 | 24.39 | 24.62 | 24.62 | -0.04 (-0.16%) | 2,435,074 |
| 14 Apr 2023 | CNY | 24.25 | 24.8 | 24.02 | 24.66 | 24.66 | +0.59 (+2.45%) | 3,556,098 |
| 13 Apr 2023 | CNY | 24.36 | 24.63 | 24.06 | 24.07 | 24.07 | -0.38 (-1.55%) | 2,571,716 |
| 12 Apr 2023 | CNY | 24.3 | 24.45 | 24.09 | 24.45 | 24.45 | +0.16 (+0.66%) | 2,212,557 |
| 11 Apr 2023 | CNY | 24.89 | 24.9 | 24.15 | 24.29 | 24.29 | -0.57 (-2.29%) | 3,541,437 |
| 10 Apr 2023 | CNY | 25.3 | 25.43 | 24.85 | 24.86 | 24.86 | -0.64 (-2.51%) | 4,057,885 |
| 7 Apr 2023 | CNY | 25.51 | 25.85 | 25.43 | 25.5 | 25.5 | -0.05 (-0.20%) | 3,681,590 |
