| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 24.61 | 24.72 | 23.91 | 24.01 | 24.01 | -0.54 (-2.20%) | 1,923,833 |
| 22 May 2023 | CNY | 24.53 | 25.17 | 24.27 | 24.55 | 24.55 | -0.01 (-0.04%) | 2,916,794 |
| 19 May 2023 | CNY | 25.67 | 25.75 | 24.39 | 24.56 | 24.56 | -0.76 (-3.00%) | 7,079,158 |
| 18 May 2023 | CNY | 23.27 | 25.32 | 23.08 | 25.32 | 25.32 | +2.3 (+9.99%) | 5,787,329 |
| 17 May 2023 | CNY | 22.4 | 23.2 | 22.2 | 23.02 | 23.02 | +0.58 (+2.58%) | 1,752,976 |
| 16 May 2023 | CNY | 22.98 | 23.21 | 22.2 | 22.44 | 22.44 | -0.52 (-2.26%) | 2,313,700 |
| 15 May 2023 | CNY | 23.13 | 23.23 | 22.6 | 22.96 | 22.96 | -0.16 (-0.69%) | 1,640,700 |
| 12 May 2023 | CNY | 22.93 | 23.67 | 22.83 | 23.12 | 23.12 | +0.22 (+0.96%) | 2,106,690 |
| 11 May 2023 | CNY | 23.28 | 23.42 | 22.72 | 22.9 | 22.9 | -0.49 (-2.09%) | 2,310,280 |
| 10 May 2023 | CNY | 23.65 | 24.41 | 23.3 | 23.39 | 23.39 | -0.81 (-3.35%) | 2,813,359 |
| 9 May 2023 | CNY | 23.65 | 24.49 | 23.07 | 24.2 | 24.2 | +0.82 (+3.51%) | 4,471,062 |
| 8 May 2023 | CNY | 24.47 | 24.59 | 22.02 | 23.38 | 23.38 | -1.09 (-4.45%) | 8,018,394 |
| 5 May 2023 | CNY | 25.32 | 25.48 | 24.36 | 24.47 | 24.47 | -0.84 (-3.32%) | 3,338,700 |
| 4 May 2023 | CNY | 25.11 | 26.25 | 25 | 25.31 | 25.31 | +0.1 (+0.40%) | 5,000,645 |
| 28 Apr 2023 | CNY | 23.3 | 25.21 | 23 | 25.21 | 25.21 | +2.29 (+9.99%) | 6,147,073 |
| 27 Apr 2023 | CNY | 23.08 | 23.48 | 22.9 | 22.92 | 22.92 | -0.33 (-1.42%) | 2,228,823 |
| 26 Apr 2023 | CNY | 22.65 | 23.39 | 22.41 | 23.25 | 23.25 | +0.6 (+2.65%) | 2,126,484 |
| 25 Apr 2023 | CNY | 23.15 | 23.15 | 22.3 | 22.65 | 22.65 | -0.32 (-1.39%) | 2,725,700 |
| 24 Apr 2023 | CNY | 23.84 | 24.11 | 22.77 | 22.97 | 22.97 | -0.82 (-3.45%) | 3,086,676 |
| 21 Apr 2023 | CNY | 24.5 | 24.79 | 23.68 | 23.79 | 23.79 | -0.28 (-1.16%) | 2,589,900 |
| 20 Apr 2023 | CNY | 24.4 | 24.41 | 23.7 | 24.07 | 24.07 | -0.38 (-1.55%) | 3,741,084 |
| 19 Apr 2023 | CNY | 24.9 | 25.18 | 24.45 | 24.45 | 24.45 | -0.6 (-2.40%) | 2,704,800 |
| 18 Apr 2023 | CNY | 25.1 | 25.38 | 24.87 | 25.05 | 25.05 | -0.05 (-0.20%) | 1,717,903 |
| 17 Apr 2023 | CNY | 25.4 | 25.4 | 24.88 | 25.1 | 25.1 | -0.1 (-0.40%) | 2,313,113 |
| 14 Apr 2023 | CNY | 25.08 | 25.59 | 24.98 | 25.2 | 25.2 | +0.09 (+0.36%) | 2,884,697 |
| 13 Apr 2023 | CNY | 25.2 | 25.25 | 24.68 | 25.11 | 25.11 | +0.01 (+0.04%) | 3,458,384 |
| 12 Apr 2023 | CNY | 25.34 | 25.34 | 24.89 | 25.1 | 25.1 | -0.3 (-1.18%) | 3,141,895 |
| 11 Apr 2023 | CNY | 25.1 | 25.49 | 24.71 | 25.4 | 25.4 | +0.31 (+1.24%) | 3,605,437 |
| 10 Apr 2023 | CNY | 25.08 | 25.4 | 24.72 | 25.09 | 25.09 | +0.08 (+0.32%) | 4,498,343 |
| 7 Apr 2023 | CNY | 24.69 | 25.76 | 24.61 | 25.01 | 25.01 | +0.41 (+1.67%) | 6,030,216 |
