| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21.4 | 21.4 | 20.98 | 21 | 21 | -0.45 (-2.10%) | 6,521,628 |
| 22 May 2023 | CNY | 21.1 | 21.68 | 20.86 | 21.45 | 21.45 | +0.27 (+1.27%) | 10,448,009 |
| 19 May 2023 | CNY | 21.14 | 21.4 | 20.96 | 21.18 | 21.18 | +0.01 (+0.05%) | 7,829,317 |
| 18 May 2023 | CNY | 21.45 | 21.52 | 21.05 | 21.17 | 21.17 | -0.28 (-1.31%) | 7,593,595 |
| 17 May 2023 | CNY | 21.47 | 21.57 | 21.17 | 21.45 | 21.45 | -0.12 (-0.56%) | 9,366,731 |
| 16 May 2023 | CNY | 22.19 | 22.19 | 21.4 | 21.57 | 21.57 | -0.62 (-2.79%) | 12,622,877 |
| 15 May 2023 | CNY | 22.07 | 22.19 | 21.36 | 22.19 | 22.19 | 0.0 (0.0%) | 14,867,182 |
| 12 May 2023 | CNY | 22.25 | 22.32 | 21.91 | 22.19 | 22.19 | +0.09 (+0.41%) | 9,197,384 |
| 11 May 2023 | CNY | 22.06 | 22.42 | 22.02 | 22.1 | 22.1 | +0.05 (+0.23%) | 7,825,259 |
| 10 May 2023 | CNY | 22.55 | 22.6 | 21.96 | 22.05 | 22.05 | -0.64 (-2.82%) | 17,748,611 |
| 9 May 2023 | CNY | 21.91 | 23.03 | 21.91 | 22.69 | 22.69 | +0.66 (+3.00%) | 24,038,698 |
| 8 May 2023 | CNY | 22.24 | 22.3 | 21.8 | 22.03 | 22.03 | -0.36 (-1.61%) | 12,697,687 |
| 5 May 2023 | CNY | 21.94 | 22.43 | 21.6 | 22.39 | 22.39 | +0.47 (+2.14%) | 16,138,353 |
| 4 May 2023 | CNY | 22.1 | 22.44 | 21.89 | 21.92 | 21.92 | -0.33 (-1.48%) | 15,306,047 |
| 28 Apr 2023 | CNY | 22.05 | 22.39 | 21.99 | 22.25 | 22.25 | +0.26 (+1.18%) | 14,484,219 |
| 27 Apr 2023 | CNY | 22.09 | 22.23 | 21.82 | 21.99 | 21.99 | -0.01 (-0.05%) | 11,642,572 |
| 26 Apr 2023 | CNY | 21.96 | 22.34 | 21.91 | 22 | 22 | +0.07 (+0.32%) | 9,884,037 |
| 25 Apr 2023 | CNY | 22.41 | 22.47 | 21.58 | 21.93 | 21.93 | -0.41 (-1.84%) | 14,153,145 |
| 24 Apr 2023 | CNY | 22.68 | 22.8 | 22.26 | 22.34 | 22.34 | -0.39 (-1.72%) | 10,748,024 |
| 21 Apr 2023 | CNY | 22.95 | 23.25 | 22.69 | 22.73 | 22.73 | -0.28 (-1.22%) | 13,505,749 |
| 20 Apr 2023 | CNY | 23.45 | 23.45 | 22.8 | 23.01 | 23.01 | -0.45 (-1.92%) | 14,503,334 |
| 19 Apr 2023 | CNY | 23.5 | 23.58 | 23.17 | 23.46 | 23.46 | 0.0 (0.0%) | 12,523,072 |
| 18 Apr 2023 | CNY | 24.66 | 24.67 | 23.4 | 23.46 | 23.46 | -1.21 (-4.90%) | 29,622,362 |
| 17 Apr 2023 | CNY | 24.6 | 25.09 | 24.22 | 24.67 | 24.67 | +0.1 (+0.41%) | 13,258,558 |
| 14 Apr 2023 | CNY | 25.04 | 25.08 | 24.36 | 24.57 | 24.57 | -0.46 (-1.84%) | 15,365,091 |
| 13 Apr 2023 | CNY | 24.95 | 25.43 | 24.66 | 25.03 | 25.03 | +0.1 (+0.40%) | 14,774,761 |
| 12 Apr 2023 | CNY | 25.16 | 25.3 | 24.8 | 24.93 | 24.93 | -0.16 (-0.64%) | 13,439,936 |
| 11 Apr 2023 | CNY | 25.72 | 25.76 | 24.93 | 25.09 | 25.09 | -0.49 (-1.92%) | 15,480,971 |
| 10 Apr 2023 | CNY | 26.06 | 26.29 | 25.42 | 25.58 | 25.58 | -0.34 (-1.31%) | 10,387,257 |
| 7 Apr 2023 | CNY | 25.45 | 26.18 | 25.38 | 25.92 | 25.92 | +0.41 (+1.61%) | 13,597,400 |
