| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 24.89 | 26.29 | 24.51 | 26.01 | 26.01 | +0.76 (+3.01%) | 7,370,256 |
| 24 May 2023 | CNY | 24.42 | 25.66 | 24.16 | 25.25 | 25.25 | +0.66 (+2.68%) | 6,618,127 |
| 23 May 2023 | CNY | 24.78 | 25.42 | 24.52 | 24.59 | 24.59 | -0.95 (-3.72%) | 6,951,868 |
| 22 May 2023 | CNY | 22.41 | 25.71 | 22.15 | 25.54 | 25.54 | +2.94 (+13.01%) | 8,927,226 |
| 19 May 2023 | CNY | 22.41 | 23.1 | 22.25 | 22.6 | 22.6 | +0.41 (+1.85%) | 4,000,429 |
| 18 May 2023 | CNY | 22.52 | 22.54 | 22.08 | 22.19 | 22.19 | -0.36 (-1.60%) | 2,413,323 |
| 17 May 2023 | CNY | 22.08 | 22.57 | 21.91 | 22.55 | 22.55 | +0.26 (+1.17%) | 3,204,066 |
| 16 May 2023 | CNY | 21.81 | 22.8 | 21.57 | 22.29 | 22.29 | +0.55 (+2.53%) | 4,092,301 |
| 15 May 2023 | CNY | 21.36 | 21.74 | 21.33 | 21.74 | 21.74 | +0.41 (+1.92%) | 1,753,228 |
| 12 May 2023 | CNY | 21.65 | 21.69 | 21.29 | 21.33 | 21.33 | -0.32 (-1.48%) | 1,722,385 |
| 11 May 2023 | CNY | 21.57 | 21.77 | 21.48 | 21.65 | 21.65 | +0.07 (+0.32%) | 1,481,681 |
| 10 May 2023 | CNY | 21.43 | 21.68 | 21.3 | 21.58 | 21.58 | +0.23 (+1.08%) | 1,435,283 |
| 9 May 2023 | CNY | 21.96 | 22 | 21.34 | 21.35 | 21.35 | -0.61 (-2.78%) | 2,608,524 |
| 8 May 2023 | CNY | 21.51 | 21.97 | 21.51 | 21.96 | 21.96 | +0.48 (+2.23%) | 1,987,448 |
| 5 May 2023 | CNY | 22.02 | 22.12 | 21.39 | 21.48 | 21.48 | -0.54 (-2.45%) | 2,360,967 |
| 4 May 2023 | CNY | 21.95 | 22.4 | 21.86 | 22.02 | 22.02 | -0.18 (-0.81%) | 2,456,209 |
| 28 Apr 2023 | CNY | 22.3 | 22.46 | 22.03 | 22.2 | 22.2 | +0.33 (+1.51%) | 3,084,088 |
| 27 Apr 2023 | CNY | 21.61 | 22.26 | 21.5 | 21.87 | 21.87 | -0.04 (-0.18%) | 2,895,052 |
| 26 Apr 2023 | CNY | 21.7 | 22.24 | 21.63 | 21.91 | 21.91 | +0.19 (+0.87%) | 3,433,260 |
| 25 Apr 2023 | CNY | 22.5 | 22.63 | 21.65 | 21.72 | 21.72 | -0.91 (-4.02%) | 4,297,872 |
| 24 Apr 2023 | CNY | 23.3 | 23.3 | 22.38 | 22.63 | 22.63 | -0.82 (-3.50%) | 4,474,943 |
| 21 Apr 2023 | CNY | 24.78 | 25.35 | 23.42 | 23.45 | 23.45 | -1.32 (-5.33%) | 6,027,140 |
| 20 Apr 2023 | CNY | 25.83 | 25.86 | 24.7 | 24.77 | 24.77 | -1.05 (-4.07%) | 6,309,439 |
| 19 Apr 2023 | CNY | 26.8 | 26.95 | 25.78 | 25.82 | 25.82 | -1.93 (-6.95%) | 9,125,765 |
| 18 Apr 2023 | CNY | 29.7 | 29.7 | 27.66 | 27.75 | 27.75 | -5.3 (-16.04%) | 12,879,940 |
| 17 Apr 2023 | CNY | 32.1 | 41.73 | 32.1 | 33.05 | 33.05 | 0.0 (0.0%) | 18,919,396 |
