| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 25.3 | 26.16 | 25.3 | 25.96 | 25.96 | +0.27 (+1.05%) | 794,052 |
| 23 May 2023 | CNY | 25.63 | 26.02 | 25.45 | 25.69 | 25.69 | +0.02 (+0.08%) | 498,612 |
| 22 May 2023 | CNY | 25.05 | 25.7 | 24.96 | 25.67 | 25.67 | +0.62 (+2.48%) | 858,175 |
| 19 May 2023 | CNY | 24.86 | 25.12 | 24.61 | 25.05 | 25.05 | +0.29 (+1.17%) | 470,240 |
| 18 May 2023 | CNY | 25 | 25.14 | 24.68 | 24.76 | 24.76 | -0.24 (-0.96%) | 841,001 |
| 17 May 2023 | CNY | 25 | 25.24 | 24.73 | 25 | 25 | -0.05 (-0.20%) | 727,623 |
| 16 May 2023 | CNY | 25.2 | 25.53 | 24.91 | 25.05 | 25.05 | -0.14 (-0.56%) | 1,008,732 |
| 15 May 2023 | CNY | 24.78 | 25.27 | 24.6 | 25.19 | 25.19 | +0.25 (+1.00%) | 511,092 |
| 12 May 2023 | CNY | 25.23 | 25.45 | 24.91 | 24.94 | 24.94 | -0.36 (-1.42%) | 570,680 |
| 11 May 2023 | CNY | 25.16 | 25.42 | 25.01 | 25.3 | 25.3 | +0.15 (+0.60%) | 531,018 |
| 10 May 2023 | CNY | 24.68 | 25.63 | 24.68 | 25.15 | 25.15 | +0.35 (+1.41%) | 1,001,501 |
| 9 May 2023 | CNY | 24.97 | 25.32 | 24.7 | 24.8 | 24.8 | -0.06 (-0.24%) | 933,000 |
| 8 May 2023 | CNY | 25 | 25.44 | 24.5 | 24.86 | 24.86 | -0.21 (-0.84%) | 1,447,960 |
| 5 May 2023 | CNY | 25.58 | 25.73 | 24.9 | 25.07 | 25.07 | -0.49 (-1.92%) | 1,664,740 |
| 4 May 2023 | CNY | 26.41 | 26.66 | 25.53 | 25.56 | 25.56 | -2.14 (-7.73%) | 2,177,891 |
| 28 Apr 2023 | CNY | 27.6 | 27.88 | 27.44 | 27.7 | 27.7 | +0.24 (+0.87%) | 580,745 |
| 27 Apr 2023 | CNY | 27.66 | 28.06 | 27.36 | 27.46 | 27.46 | -0.2 (-0.72%) | 1,136,184 |
| 26 Apr 2023 | CNY | 27.05 | 28.1 | 26.82 | 27.66 | 27.66 | +0.68 (+2.52%) | 1,100,340 |
| 25 Apr 2023 | CNY | 27.52 | 27.89 | 26.66 | 26.98 | 26.98 | -0.72 (-2.60%) | 1,073,299 |
| 24 Apr 2023 | CNY | 28.03 | 28.38 | 27.45 | 27.7 | 27.7 | -0.32 (-1.14%) | 594,520 |
| 21 Apr 2023 | CNY | 28 | 28.68 | 27.98 | 28.02 | 28.02 | -0.06 (-0.21%) | 909,952 |
| 20 Apr 2023 | CNY | 28.45 | 28.57 | 27.99 | 28.08 | 28.08 | -0.37 (-1.30%) | 774,700 |
| 19 Apr 2023 | CNY | 29.68 | 29.68 | 28.36 | 28.45 | 28.45 | -1.38 (-4.63%) | 1,850,808 |
| 18 Apr 2023 | CNY | 29.36 | 30.5 | 29.14 | 29.83 | 29.83 | +0.69 (+2.37%) | 1,384,592 |
| 17 Apr 2023 | CNY | 29.5 | 29.55 | 28.88 | 29.14 | 29.14 | -0.18 (-0.61%) | 949,447 |
| 14 Apr 2023 | CNY | 29.36 | 29.66 | 29.2 | 29.32 | 29.32 | +0.02 (+0.07%) | 456,224 |
| 13 Apr 2023 | CNY | 29.4 | 29.57 | 29.2 | 29.3 | 29.3 | -0.12 (-0.41%) | 470,884 |
| 12 Apr 2023 | CNY | 29.51 | 29.83 | 29.22 | 29.42 | 29.42 | -0.21 (-0.71%) | 814,103 |
| 11 Apr 2023 | CNY | 30.4 | 30.67 | 29.55 | 29.63 | 29.63 | -0.75 (-2.47%) | 1,197,048 |
| 10 Apr 2023 | CNY | 31.25 | 31.39 | 30.26 | 30.38 | 30.38 | -0.93 (-2.97%) | 1,036,328 |
