| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 22.18 | 22.18 | 21.78 | 21.82 | 21.82 | -0.28 (-1.27%) | 1,059,400 |
| 23 May 2023 | CNY | 22.79 | 22.89 | 22.1 | 22.1 | 22.1 | -0.68 (-2.99%) | 1,585,018 |
| 22 May 2023 | CNY | 22.15 | 22.88 | 21.95 | 22.78 | 22.78 | +0.63 (+2.84%) | 1,803,339 |
| 19 May 2023 | CNY | 21.7 | 22.16 | 21.32 | 22.15 | 22.15 | +0.45 (+2.07%) | 1,703,533 |
| 18 May 2023 | CNY | 21.75 | 22.02 | 21.56 | 21.7 | 21.7 | -0.1 (-0.46%) | 1,162,553 |
| 17 May 2023 | CNY | 22 | 22.18 | 21.67 | 21.8 | 21.8 | -0.35 (-1.58%) | 1,347,000 |
| 16 May 2023 | CNY | 22.12 | 22.3 | 21.73 | 22.15 | 22.15 | +0.03 (+0.14%) | 1,500,267 |
| 15 May 2023 | CNY | 22.12 | 22.35 | 21.74 | 22.12 | 22.12 | -0.18 (-0.81%) | 1,923,540 |
| 12 May 2023 | CNY | 22.55 | 22.83 | 22.3 | 22.3 | 22.3 | -0.32 (-1.41%) | 974,032 |
| 11 May 2023 | CNY | 23.2 | 23.48 | 22.56 | 22.62 | 22.62 | -0.75 (-3.21%) | 1,684,584 |
| 10 May 2023 | CNY | 22.88 | 23.38 | 22.59 | 23.37 | 23.37 | +0.62 (+2.73%) | 1,566,053 |
| 9 May 2023 | CNY | 22.96 | 23.18 | 22.5 | 22.75 | 22.75 | -0.36 (-1.56%) | 1,601,482 |
| 8 May 2023 | CNY | 24.03 | 24.23 | 22.85 | 23.11 | 23.11 | -0.9 (-3.75%) | 2,194,947 |
| 5 May 2023 | CNY | 25.34 | 25.34 | 23.82 | 24.01 | 24.01 | -1.15 (-4.57%) | 1,897,700 |
| 4 May 2023 | CNY | 24.73 | 25.75 | 24.38 | 25.16 | 25.16 | +0.66 (+2.69%) | 2,728,947 |
| 28 Apr 2023 | CNY | 23.71 | 24.55 | 23.7 | 24.5 | 24.5 | +0.63 (+2.64%) | 1,208,084 |
| 27 Apr 2023 | CNY | 23.66 | 24.09 | 23.4 | 23.87 | 23.87 | +0.19 (+0.80%) | 938,142 |
| 26 Apr 2023 | CNY | 23.66 | 23.72 | 23.19 | 23.68 | 23.68 | +0.3 (+1.28%) | 894,700 |
| 25 Apr 2023 | CNY | 23.39 | 23.73 | 23.14 | 23.38 | 23.38 | +0.08 (+0.34%) | 1,358,809 |
| 24 Apr 2023 | CNY | 24.26 | 24.65 | 23.23 | 23.3 | 23.3 | -1.01 (-4.15%) | 1,832,326 |
| 21 Apr 2023 | CNY | 24.94 | 25.71 | 24.2 | 24.31 | 24.31 | -0.66 (-2.64%) | 1,944,546 |
| 20 Apr 2023 | CNY | 25.55 | 25.71 | 24.84 | 24.97 | 24.97 | -0.58 (-2.27%) | 1,250,142 |
| 19 Apr 2023 | CNY | 26.03 | 26.03 | 25.42 | 25.55 | 25.55 | -0.35 (-1.35%) | 1,403,300 |
| 18 Apr 2023 | CNY | 25.25 | 26.25 | 25.03 | 25.9 | 25.9 | +0.46 (+1.81%) | 2,335,205 |
| 17 Apr 2023 | CNY | 24.84 | 25.68 | 24.81 | 25.44 | 25.44 | +0.62 (+2.50%) | 2,645,500 |
| 14 Apr 2023 | CNY | 25 | 25.38 | 24.82 | 24.82 | 24.82 | -0.18 (-0.72%) | 1,481,553 |
| 13 Apr 2023 | CNY | 24.92 | 25.6 | 24.8 | 25 | 25 | +0.09 (+0.36%) | 2,578,326 |
| 12 Apr 2023 | CNY | 24.85 | 25.42 | 24.84 | 24.91 | 24.91 | +0.06 (+0.24%) | 1,928,910 |
| 11 Apr 2023 | CNY | 24.5 | 25.63 | 24.2 | 24.85 | 24.85 | +0.7 (+2.90%) | 3,196,291 |
| 10 Apr 2023 | CNY | 24.21 | 24.45 | 23.85 | 24.15 | 24.15 | -0.14 (-0.58%) | 1,756,266 |
