| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 21.84 | 22.26 | 21.72 | 21.8 | 21.8 | -0.2 (-0.91%) | 925,717 |
| 22 May 2023 | CNY | 21.8 | 22 | 21.65 | 22 | 22 | +0.2 (+0.92%) | 1,097,404 |
| 19 May 2023 | CNY | 21.81 | 21.85 | 21.55 | 21.8 | 21.8 | -0.02 (-0.09%) | 758,140 |
| 18 May 2023 | CNY | 22.37 | 22.52 | 21.72 | 21.82 | 21.82 | -0.53 (-2.37%) | 1,165,700 |
| 17 May 2023 | CNY | 22.14 | 22.38 | 21.75 | 22.35 | 22.35 | +0.23 (+1.04%) | 1,040,880 |
| 16 May 2023 | CNY | 22.38 | 22.52 | 22.03 | 22.12 | 22.12 | -0.24 (-1.07%) | 1,075,060 |
| 15 May 2023 | CNY | 22.09 | 22.52 | 21.9 | 22.36 | 22.36 | +0.27 (+1.22%) | 1,630,299 |
| 12 May 2023 | CNY | 22.61 | 22.61 | 21.86 | 22.09 | 22.09 | -0.51 (-2.26%) | 1,848,845 |
| 11 May 2023 | CNY | 22.86 | 23 | 22.38 | 22.6 | 22.6 | -0.22 (-0.96%) | 1,676,630 |
| 10 May 2023 | CNY | 22.83 | 23.2 | 22.69 | 22.82 | 22.82 | -0.22 (-0.95%) | 1,818,015 |
| 9 May 2023 | CNY | 23.5 | 23.69 | 22.95 | 23.04 | 23.04 | -0.36 (-1.54%) | 1,293,900 |
| 8 May 2023 | CNY | 23.6 | 23.98 | 23.4 | 23.4 | 23.4 | -0.15 (-0.64%) | 1,195,902 |
| 5 May 2023 | CNY | 24.19 | 24.36 | 23.32 | 23.55 | 23.55 | -0.57 (-2.36%) | 1,221,000 |
| 4 May 2023 | CNY | 24.55 | 25.17 | 24.06 | 24.12 | 24.12 | -0.47 (-1.91%) | 1,947,809 |
| 28 Apr 2023 | CNY | 24.24 | 24.66 | 24.02 | 24.59 | 24.59 | +0.31 (+1.28%) | 1,061,943 |
| 27 Apr 2023 | CNY | 23.86 | 24.36 | 23.77 | 24.28 | 24.28 | +0.3 (+1.25%) | 1,311,008 |
| 26 Apr 2023 | CNY | 23.4 | 24.38 | 23 | 23.98 | 23.98 | +0.88 (+3.81%) | 1,663,500 |
| 25 Apr 2023 | CNY | 23.56 | 23.89 | 22.88 | 23.1 | 23.1 | -0.34 (-1.45%) | 1,759,325 |
| 24 Apr 2023 | CNY | 24.32 | 24.4 | 23.26 | 23.44 | 23.44 | -0.85 (-3.50%) | 2,174,887 |
| 21 Apr 2023 | CNY | 24.69 | 24.92 | 24.19 | 24.29 | 24.29 | -0.27 (-1.10%) | 1,231,330 |
| 20 Apr 2023 | CNY | 25.38 | 25.38 | 24.56 | 24.56 | 24.56 | -0.82 (-3.23%) | 1,856,540 |
| 19 Apr 2023 | CNY | 26.01 | 26.08 | 25.36 | 25.38 | 25.38 | -0.48 (-1.86%) | 1,205,345 |
| 18 Apr 2023 | CNY | 25.95 | 26.18 | 25.68 | 25.86 | 25.86 | -0.12 (-0.46%) | 1,365,700 |
| 17 Apr 2023 | CNY | 26.22 | 26.57 | 25.81 | 25.98 | 25.98 | -0.2 (-0.76%) | 1,275,667 |
| 14 Apr 2023 | CNY | 26.31 | 26.6 | 26.05 | 26.18 | 26.18 | -0.08 (-0.30%) | 1,108,561 |
| 13 Apr 2023 | CNY | 26.35 | 26.5 | 26.15 | 26.26 | 26.26 | -0.04 (-0.15%) | 761,000 |
| 12 Apr 2023 | CNY | 26.5 | 26.55 | 26.2 | 26.3 | 26.3 | -0.18 (-0.68%) | 732,430 |
| 11 Apr 2023 | CNY | 26.65 | 27.18 | 26.4 | 26.48 | 26.48 | -0.17 (-0.64%) | 1,552,007 |
| 10 Apr 2023 | CNY | 26.25 | 26.75 | 26.2 | 26.65 | 26.65 | +0.31 (+1.18%) | 1,218,440 |
| 7 Apr 2023 | CNY | 25.84 | 26.88 | 25.7 | 26.34 | 26.34 | +0.51 (+1.97%) | 1,828,822 |
