| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 26.37 | 26.74 | 26.24 | 26.41 | 26.41 | +0.16 (+0.61%) | 404,075 |
| 22 May 2023 | CNY | 26.15 | 26.32 | 25.91 | 26.25 | 26.25 | +0.2 (+0.77%) | 302,705 |
| 19 May 2023 | CNY | 26.01 | 26.4 | 25.81 | 26.05 | 26.05 | +0.04 (+0.15%) | 363,785 |
| 18 May 2023 | CNY | 25.91 | 26.11 | 25.86 | 26.01 | 26.01 | +0.09 (+0.35%) | 319,993 |
| 17 May 2023 | CNY | 25.8 | 25.99 | 25.8 | 25.92 | 25.92 | -0.09 (-0.35%) | 245,265 |
| 16 May 2023 | CNY | 26.07 | 26.2 | 25.85 | 26.01 | 26.01 | -0.03 (-0.12%) | 274,205 |
| 15 May 2023 | CNY | 25.45 | 26.07 | 25.43 | 26.04 | 26.04 | +0.42 (+1.64%) | 488,000 |
| 12 May 2023 | CNY | 25.71 | 25.8 | 25.41 | 25.62 | 25.62 | -0.09 (-0.35%) | 301,225 |
| 11 May 2023 | CNY | 25.85 | 26.15 | 25.65 | 25.71 | 25.71 | +0.22 (+0.86%) | 283,763 |
| 10 May 2023 | CNY | 25.56 | 25.69 | 25.28 | 25.49 | 25.49 | -0.06 (-0.23%) | 350,015 |
| 9 May 2023 | CNY | 25.5 | 25.71 | 25.33 | 25.55 | 25.55 | +0.1 (+0.39%) | 312,798 |
| 8 May 2023 | CNY | 25.33 | 25.72 | 25.33 | 25.45 | 25.45 | +0.17 (+0.67%) | 336,742 |
| 5 May 2023 | CNY | 26.01 | 26.01 | 25.25 | 25.28 | 25.28 | -0.6 (-2.32%) | 448,445 |
| 4 May 2023 | CNY | 25.81 | 26.15 | 25.69 | 25.88 | 25.88 | +0.07 (+0.27%) | 359,660 |
| 28 Apr 2023 | CNY | 25.5 | 25.85 | 25.5 | 25.81 | 25.81 | +0.29 (+1.14%) | 315,632 |
| 27 Apr 2023 | CNY | 26 | 26 | 25.48 | 25.52 | 25.52 | -0.23 (-0.89%) | 295,545 |
| 26 Apr 2023 | CNY | 25.68 | 25.9 | 25.31 | 25.75 | 25.75 | +0.36 (+1.42%) | 410,927 |
| 25 Apr 2023 | CNY | 25.21 | 25.78 | 25.01 | 25.39 | 25.39 | +0.28 (+1.12%) | 706,015 |
| 24 Apr 2023 | CNY | 25.24 | 25.71 | 24.97 | 25.11 | 25.11 | -0.28 (-1.10%) | 505,686 |
| 21 Apr 2023 | CNY | 26.43 | 26.6 | 25.35 | 25.39 | 25.39 | -1.04 (-3.93%) | 811,362 |
| 20 Apr 2023 | CNY | 26.96 | 27 | 26.36 | 26.43 | 26.43 | -0.59 (-2.18%) | 501,095 |
| 19 Apr 2023 | CNY | 27.15 | 27.15 | 26.91 | 27.02 | 27.02 | -0.02 (-0.07%) | 408,452 |
| 18 Apr 2023 | CNY | 27.17 | 27.46 | 26.98 | 27.04 | 27.04 | -0.14 (-0.52%) | 396,415 |
| 17 Apr 2023 | CNY | 26.74 | 27.27 | 26.62 | 27.18 | 27.18 | +0.58 (+2.18%) | 684,549 |
| 14 Apr 2023 | CNY | 26.72 | 26.78 | 26.3 | 26.6 | 26.6 | +0.12 (+0.45%) | 511,840 |
| 13 Apr 2023 | CNY | 27.16 | 27.23 | 26.46 | 26.48 | 26.48 | -0.65 (-2.40%) | 724,140 |
| 12 Apr 2023 | CNY | 27.4 | 27.56 | 26.95 | 27.13 | 27.13 | -0.29 (-1.06%) | 610,287 |
| 11 Apr 2023 | CNY | 27.56 | 27.8 | 27.37 | 27.42 | 27.42 | -0.24 (-0.87%) | 380,325 |
| 10 Apr 2023 | CNY | 28.02 | 28.21 | 27.52 | 27.66 | 27.66 | -0.36 (-1.28%) | 505,785 |
| 7 Apr 2023 | CNY | 27.78 | 28.05 | 27.7 | 28.02 | 28.02 | +0.16 (+0.57%) | 313,015 |
