| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 23.41 | 24.31 | 23.2 | 23.94 | 23.94 | +0.34 (+1.44%) | 17,035,816 |
| 23 May 2023 | CNY | 23.99 | 24.35 | 23.56 | 23.6 | 23.6 | +0.26 (+1.11%) | 18,897,004 |
| 22 May 2023 | CNY | 22.65 | 23.45 | 22.42 | 23.34 | 23.34 | +0.71 (+3.14%) | 17,174,111 |
| 19 May 2023 | CNY | 22.53 | 22.85 | 22.12 | 22.63 | 22.63 | +0.17 (+0.76%) | 10,300,793 |
| 18 May 2023 | CNY | 22.33 | 22.6 | 22.15 | 22.46 | 22.46 | +0.18 (+0.81%) | 7,249,584 |
| 17 May 2023 | CNY | 22.34 | 22.42 | 21.9 | 22.28 | 22.28 | -0.11 (-0.49%) | 12,008,098 |
| 16 May 2023 | CNY | 22.89 | 22.9 | 22.35 | 22.39 | 22.39 | -0.52 (-2.27%) | 6,427,045 |
| 15 May 2023 | CNY | 22.86 | 22.98 | 22.42 | 22.91 | 22.91 | +0.04 (+0.17%) | 9,673,542 |
| 12 May 2023 | CNY | 23.3 | 23.53 | 22.87 | 22.87 | 22.87 | -0.5 (-2.14%) | 8,676,480 |
| 11 May 2023 | CNY | 23.29 | 23.89 | 23.25 | 23.37 | 23.37 | +0.19 (+0.82%) | 8,667,383 |
| 10 May 2023 | CNY | 23.67 | 23.75 | 23.08 | 23.18 | 23.18 | -0.5 (-2.11%) | 12,953,606 |
| 9 May 2023 | CNY | 24.2 | 24.45 | 23.67 | 23.68 | 23.68 | -0.71 (-2.91%) | 13,906,259 |
| 8 May 2023 | CNY | 24.46 | 24.77 | 24.28 | 24.39 | 24.39 | -0.2 (-0.81%) | 7,145,033 |
| 5 May 2023 | CNY | 24.88 | 24.95 | 24.41 | 24.59 | 24.59 | -0.28 (-1.13%) | 7,679,100 |
| 4 May 2023 | CNY | 25.04 | 25.38 | 24.82 | 24.87 | 24.87 | -0.19 (-0.76%) | 9,290,176 |
| 28 Apr 2023 | CNY | 24.88 | 25.19 | 24.46 | 25.06 | 25.06 | -0.68 (-2.64%) | 15,237,236 |
| 27 Apr 2023 | CNY | 24.44 | 25.85 | 24.38 | 25.74 | 25.74 | +1.15 (+4.68%) | 15,839,321 |
| 26 Apr 2023 | CNY | 24.48 | 24.78 | 24.23 | 24.59 | 24.59 | +0.11 (+0.45%) | 7,411,611 |
| 25 Apr 2023 | CNY | 24.86 | 25.06 | 24.25 | 24.48 | 24.48 | -0.36 (-1.45%) | 9,881,319 |
| 24 Apr 2023 | CNY | 24.61 | 25.05 | 24.3 | 24.84 | 24.84 | +0.07 (+0.28%) | 9,801,323 |
| 21 Apr 2023 | CNY | 24.9 | 25.03 | 24.69 | 24.77 | 24.77 | +0.05 (+0.20%) | 8,603,793 |
| 20 Apr 2023 | CNY | 25.1 | 25.1 | 24.6 | 24.72 | 24.72 | -0.29 (-1.16%) | 7,302,386 |
| 19 Apr 2023 | CNY | 25 | 25.2 | 24.58 | 25.01 | 25.01 | -0.09 (-0.36%) | 9,127,830 |
| 18 Apr 2023 | CNY | 25.63 | 25.63 | 24.79 | 25.1 | 25.1 | -0.48 (-1.88%) | 12,477,618 |
| 17 Apr 2023 | CNY | 25.14 | 25.85 | 25.06 | 25.58 | 25.58 | +0.58 (+2.32%) | 12,286,291 |
| 14 Apr 2023 | CNY | 25.61 | 25.83 | 24.9 | 25 | 25 | -0.64 (-2.50%) | 13,619,306 |
| 13 Apr 2023 | CNY | 25.36 | 25.84 | 25.26 | 25.64 | 25.64 | +0.08 (+0.31%) | 10,980,035 |
| 12 Apr 2023 | CNY | 26.2 | 26.29 | 25.36 | 25.56 | 25.56 | -0.55 (-2.11%) | 13,603,893 |
| 11 Apr 2023 | CNY | 26.93 | 26.93 | 26 | 26.11 | 26.11 | -0.76 (-2.83%) | 13,998,795 |
| 10 Apr 2023 | CNY | 27.63 | 27.65 | 26.51 | 26.87 | 26.87 | -0.75 (-2.72%) | 11,762,759 |
