| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 26.05 | 26.1 | 25.2 | 25.63 | 25.63 | -0.47 (-1.80%) | 13,340,634 |
| 23 May 2023 | CNY | 25.5 | 26.35 | 25.49 | 26.1 | 26.1 | +0.86 (+3.41%) | 11,855,990 |
| 22 May 2023 | CNY | 25.42 | 25.47 | 25.04 | 25.24 | 25.24 | -0.24 (-0.94%) | 4,152,513 |
| 19 May 2023 | CNY | 25.27 | 25.83 | 25.11 | 25.48 | 25.48 | +0.27 (+1.07%) | 4,765,701 |
| 18 May 2023 | CNY | 25.3 | 25.38 | 24.85 | 25.21 | 25.21 | +0.03 (+0.12%) | 4,376,058 |
| 17 May 2023 | CNY | 25.8 | 26.08 | 25.05 | 25.18 | 25.18 | -0.26 (-1.02%) | 5,268,578 |
| 16 May 2023 | CNY | 25.01 | 25.99 | 25.01 | 25.44 | 25.44 | +0.43 (+1.72%) | 8,553,857 |
| 15 May 2023 | CNY | 23.48 | 25.28 | 23.35 | 25.01 | 25.01 | +1.46 (+6.20%) | 10,423,438 |
| 12 May 2023 | CNY | 23.31 | 23.85 | 23.25 | 23.55 | 23.55 | +0.15 (+0.64%) | 6,310,538 |
| 11 May 2023 | CNY | 23.35 | 23.72 | 23.32 | 23.4 | 23.4 | +0.04 (+0.17%) | 4,044,543 |
| 10 May 2023 | CNY | 23.53 | 23.67 | 23.23 | 23.36 | 23.36 | -0.37 (-1.56%) | 6,392,423 |
| 9 May 2023 | CNY | 23.51 | 23.78 | 23.32 | 23.73 | 23.73 | +0.12 (+0.51%) | 7,024,306 |
| 8 May 2023 | CNY | 23.89 | 24.16 | 23.47 | 23.61 | 23.61 | -0.36 (-1.50%) | 5,952,142 |
| 5 May 2023 | CNY | 24.7 | 24.77 | 23.85 | 23.97 | 23.97 | -0.63 (-2.56%) | 5,252,740 |
| 4 May 2023 | CNY | 24.6 | 24.81 | 24.32 | 24.6 | 24.6 | +0.02 (+0.08%) | 5,067,550 |
| 28 Apr 2023 | CNY | 25.29 | 25.39 | 24.28 | 24.58 | 24.58 | -0.68 (-2.69%) | 7,207,091 |
| 27 Apr 2023 | CNY | 24.89 | 25.49 | 24.63 | 25.26 | 25.26 | +0.41 (+1.65%) | 5,156,238 |
| 26 Apr 2023 | CNY | 24.21 | 25.03 | 24.2 | 24.85 | 24.85 | +0.75 (+3.11%) | 7,178,929 |
| 25 Apr 2023 | CNY | 25.19 | 25.22 | 23.61 | 24.1 | 24.1 | -1.17 (-4.63%) | 17,105,795 |
| 24 Apr 2023 | CNY | 26.11 | 26.19 | 25.07 | 25.27 | 25.27 | -0.78 (-2.99%) | 7,425,556 |
| 21 Apr 2023 | CNY | 25.53 | 26.56 | 25.5 | 26.05 | 26.05 | +0.51 (+2.00%) | 11,340,043 |
| 20 Apr 2023 | CNY | 25.96 | 26.21 | 25.48 | 25.54 | 25.54 | -0.49 (-1.88%) | 5,596,214 |
| 19 Apr 2023 | CNY | 26.18 | 26.34 | 25.98 | 26.03 | 26.03 | -0.23 (-0.88%) | 3,361,900 |
| 18 Apr 2023 | CNY | 26.48 | 26.53 | 26.21 | 26.26 | 26.26 | -0.22 (-0.83%) | 3,686,000 |
| 17 Apr 2023 | CNY | 26.48 | 26.55 | 26.1 | 26.48 | 26.48 | +0.02 (+0.08%) | 5,358,075 |
| 14 Apr 2023 | CNY | 26.98 | 26.98 | 26.46 | 26.46 | 26.46 | -0.17 (-0.64%) | 5,061,017 |
| 13 Apr 2023 | CNY | 26.49 | 26.66 | 26.26 | 26.63 | 26.63 | +0.21 (+0.79%) | 4,858,714 |
| 12 Apr 2023 | CNY | 26.56 | 26.78 | 26.21 | 26.42 | 26.42 | -0.14 (-0.53%) | 4,466,419 |
| 11 Apr 2023 | CNY | 26.46 | 26.75 | 26.37 | 26.56 | 26.56 | +0.1 (+0.38%) | 5,225,635 |
| 10 Apr 2023 | CNY | 26.27 | 26.59 | 26.07 | 26.46 | 26.46 | +0.19 (+0.72%) | 7,117,298 |
