| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2023 | CNY | 25.63 | 25.74 | 25.22 | 25.5 | 25.5 | -0.15 (-0.58%) | 3,860,624 |
| 11 May 2023 | CNY | 27.03 | 27.07 | 25.58 | 25.65 | 25.65 | -1.37 (-5.07%) | 8,987,762 |
| 10 May 2023 | CNY | 27.07 | 27.35 | 26.66 | 27.02 | 27.02 | -0.36 (-1.31%) | 7,054,892 |
| 9 May 2023 | CNY | 28.32 | 28.73 | 27.12 | 27.38 | 27.38 | -1.68 (-5.78%) | 15,227,619 |
| 8 May 2023 | CNY | 26.57 | 29.1 | 26.4 | 29.06 | 29.06 | +2.5 (+9.41%) | 16,505,548 |
| 5 May 2023 | CNY | 26.99 | 27.45 | 26.27 | 26.56 | 26.56 | -0.64 (-2.35%) | 6,854,801 |
| 4 May 2023 | CNY | 27.03 | 28.2 | 27.02 | 27.2 | 27.2 | -0.34 (-1.23%) | 8,800,084 |
| 28 Apr 2023 | CNY | 26.99 | 27.85 | 26.61 | 27.54 | 27.54 | +0.25 (+0.92%) | 10,944,694 |
| 27 Apr 2023 | CNY | 25.96 | 27.44 | 25.64 | 27.29 | 27.29 | +1 (+3.80%) | 10,501,226 |
| 26 Apr 2023 | CNY | 25.7 | 26.44 | 25.58 | 26.29 | 26.29 | +0.34 (+1.31%) | 7,101,700 |
| 25 Apr 2023 | CNY | 25.51 | 26.3 | 25.21 | 25.95 | 25.95 | +0.14 (+0.54%) | 6,083,032 |
| 24 Apr 2023 | CNY | 26.03 | 26.22 | 25.19 | 25.81 | 25.81 | -0.2 (-0.77%) | 7,561,781 |
| 21 Apr 2023 | CNY | 24.83 | 27 | 24.78 | 26.01 | 26.01 | +1.18 (+4.75%) | 14,581,183 |
| 20 Apr 2023 | CNY | 24.65 | 24.98 | 24.6 | 24.83 | 24.83 | +0.06 (+0.24%) | 2,803,599 |
| 19 Apr 2023 | CNY | 24.89 | 25.01 | 24.63 | 24.77 | 24.77 | -0.23 (-0.92%) | 2,984,863 |
| 18 Apr 2023 | CNY | 25.28 | 25.35 | 24.8 | 25 | 25 | -0.27 (-1.07%) | 2,806,347 |
| 17 Apr 2023 | CNY | 25.16 | 25.3 | 24.71 | 25.27 | 25.27 | +0.15 (+0.60%) | 3,218,088 |
| 14 Apr 2023 | CNY | 25.22 | 25.36 | 25.02 | 25.12 | 25.12 | -0.23 (-0.91%) | 2,646,173 |
| 13 Apr 2023 | CNY | 25.25 | 25.52 | 25.19 | 25.35 | 25.35 | +0.12 (+0.48%) | 2,639,700 |
| 12 Apr 2023 | CNY | 25.32 | 25.61 | 25.23 | 25.23 | 25.23 | -0.31 (-1.21%) | 2,976,156 |
| 11 Apr 2023 | CNY | 25.12 | 25.55 | 25.12 | 25.54 | 25.54 | +0.23 (+0.91%) | 3,091,440 |
| 10 Apr 2023 | CNY | 26.29 | 26.48 | 25.18 | 25.31 | 25.31 | -0.47 (-1.82%) | 6,985,300 |
| 7 Apr 2023 | CNY | 26.38 | 26.38 | 25.69 | 25.78 | 25.78 | -0.53 (-2.01%) | 4,752,044 |
| 6 Apr 2023 | CNY | 26.6 | 26.71 | 26.11 | 26.31 | 26.31 | -0.26 (-0.98%) | 4,077,000 |
| 4 Apr 2023 | CNY | 25.86 | 26.57 | 25.53 | 26.57 | 26.57 | +0.76 (+2.94%) | 5,938,572 |
| 3 Apr 2023 | CNY | 25.47 | 25.99 | 25.41 | 25.81 | 25.81 | +0.17 (+0.66%) | 4,279,802 |
| 31 Mar 2023 | CNY | 25.72 | 26.01 | 25.3 | 25.64 | 25.64 | +0.08 (+0.31%) | 3,824,579 |
| 30 Mar 2023 | CNY | 25.85 | 25.94 | 25.43 | 25.56 | 25.56 | -0.25 (-0.97%) | 3,235,743 |
| 29 Mar 2023 | CNY | 26.62 | 26.65 | 25.76 | 25.81 | 25.81 | -0.81 (-3.04%) | 5,632,896 |
| 28 Mar 2023 | CNY | 26.64 | 26.95 | 26.48 | 26.62 | 26.62 | -0.14 (-0.52%) | 2,995,929 |
