| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 26.12 | 26.33 | 26.01 | 26.33 | 26.33 | +0.21 (+0.80%) | 200,072 |
| 12 May 2023 | CNY | 26.29 | 26.35 | 26.12 | 26.12 | 26.12 | -0.13 (-0.50%) | 178,813 |
| 11 May 2023 | CNY | 26.31 | 26.36 | 26.13 | 26.25 | 26.25 | -0.06 (-0.23%) | 226,050 |
| 10 May 2023 | CNY | 26.05 | 26.33 | 26.05 | 26.31 | 26.31 | +0.25 (+0.96%) | 299,255 |
| 9 May 2023 | CNY | 26.11 | 26.35 | 25.86 | 26.06 | 26.06 | -0.05 (-0.19%) | 352,305 |
| 8 May 2023 | CNY | 25.99 | 26.26 | 25.95 | 26.11 | 26.11 | +0.16 (+0.62%) | 530,500 |
| 5 May 2023 | CNY | 26.28 | 26.28 | 25.88 | 25.95 | 25.95 | -0.33 (-1.26%) | 563,700 |
| 4 May 2023 | CNY | 26.15 | 26.4 | 26.01 | 26.28 | 26.28 | -0.11 (-0.42%) | 628,200 |
| 28 Apr 2023 | CNY | 25.62 | 26.39 | 25.62 | 26.39 | 26.39 | +0.55 (+2.13%) | 520,998 |
| 27 Apr 2023 | CNY | 25.71 | 26.02 | 25.71 | 25.84 | 25.84 | -0.05 (-0.19%) | 305,721 |
| 26 Apr 2023 | CNY | 25.7 | 26 | 25.6 | 25.89 | 25.89 | -0.01 (-0.04%) | 446,380 |
| 25 Apr 2023 | CNY | 25.25 | 26.14 | 25 | 25.9 | 25.9 | +0.65 (+2.57%) | 921,393 |
| 24 Apr 2023 | CNY | 25.74 | 25.74 | 25.01 | 25.25 | 25.25 | -0.41 (-1.60%) | 517,466 |
| 21 Apr 2023 | CNY | 25.81 | 25.98 | 25.55 | 25.66 | 25.66 | -0.04 (-0.16%) | 570,198 |
| 20 Apr 2023 | CNY | 26.22 | 26.22 | 25.52 | 25.7 | 25.7 | -0.32 (-1.23%) | 614,800 |
| 19 Apr 2023 | CNY | 26.45 | 26.45 | 25.97 | 26.02 | 26.02 | -0.27 (-1.03%) | 595,200 |
| 18 Apr 2023 | CNY | 26.4 | 26.71 | 26.16 | 26.29 | 26.29 | -0.19 (-0.72%) | 548,500 |
| 17 Apr 2023 | CNY | 26.65 | 26.65 | 26.37 | 26.48 | 26.48 | 0.0 (0.0%) | 597,580 |
| 14 Apr 2023 | CNY | 26.31 | 26.61 | 26.25 | 26.48 | 26.48 | +0.17 (+0.65%) | 491,200 |
| 13 Apr 2023 | CNY | 26.32 | 26.57 | 26.11 | 26.31 | 26.31 | -0.02 (-0.08%) | 944,573 |
| 12 Apr 2023 | CNY | 26.5 | 26.52 | 25.91 | 26.33 | 26.33 | -1.06 (-3.87%) | 2,319,886 |
| 11 Apr 2023 | CNY | 27.86 | 27.86 | 27.08 | 27.39 | 27.39 | -0.25 (-0.90%) | 628,751 |
| 10 Apr 2023 | CNY | 28.29 | 28.29 | 27.59 | 27.64 | 27.64 | -0.52 (-1.85%) | 570,225 |
| 7 Apr 2023 | CNY | 27.95 | 28.24 | 27.91 | 28.16 | 28.16 | +0.21 (+0.75%) | 303,062 |
| 6 Apr 2023 | CNY | 27.8 | 28.06 | 27.58 | 27.95 | 27.95 | +0.04 (+0.14%) | 550,169 |
| 4 Apr 2023 | CNY | 28.8 | 29 | 27.86 | 27.91 | 27.91 | -0.89 (-3.09%) | 930,463 |
| 3 Apr 2023 | CNY | 28.99 | 28.99 | 28.73 | 28.8 | 28.8 | +0.05 (+0.17%) | 531,352 |
| 31 Mar 2023 | CNY | 28.44 | 28.93 | 28.33 | 28.75 | 28.75 | +0.42 (+1.48%) | 474,686 |
| 30 Mar 2023 | CNY | 28.72 | 28.85 | 28.23 | 28.33 | 28.33 | -0.37 (-1.29%) | 523,893 |
| 29 Mar 2023 | CNY | 28.77 | 29.26 | 28.66 | 28.7 | 28.7 | -0.12 (-0.42%) | 517,543 |
