| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 26.3 | 26.46 | 25.68 | 25.88 | 25.88 | -0.62 (-2.34%) | 7,086,022 |
| 23 May 2023 | CNY | 26.38 | 26.83 | 25.95 | 26.5 | 26.5 | +0.09 (+0.34%) | 6,019,314 |
| 22 May 2023 | CNY | 26.17 | 26.57 | 26.02 | 26.41 | 26.41 | +0.15 (+0.57%) | 4,268,368 |
| 19 May 2023 | CNY | 26.15 | 26.58 | 25.95 | 26.26 | 26.26 | +0.23 (+0.88%) | 5,500,149 |
| 18 May 2023 | CNY | 26 | 26.46 | 25.92 | 26.03 | 26.03 | +0.03 (+0.12%) | 4,563,006 |
| 17 May 2023 | CNY | 25.88 | 26.07 | 25.64 | 26 | 26 | +0.02 (+0.08%) | 4,764,694 |
| 16 May 2023 | CNY | 26.16 | 26.2 | 25.76 | 25.98 | 25.98 | -0.31 (-1.18%) | 6,750,914 |
| 15 May 2023 | CNY | 25.05 | 26.37 | 24.7 | 26.29 | 26.29 | +1.49 (+6.01%) | 16,544,175 |
| 12 May 2023 | CNY | 23.86 | 25.55 | 23.75 | 24.8 | 24.8 | +0.94 (+3.94%) | 12,930,432 |
| 11 May 2023 | CNY | 22.56 | 23.98 | 22.53 | 23.86 | 23.86 | +1.3 (+5.76%) | 8,723,159 |
| 10 May 2023 | CNY | 22.83 | 22.83 | 22.5 | 22.56 | 22.56 | -0.06 (-0.27%) | 3,550,449 |
| 9 May 2023 | CNY | 23.03 | 23.48 | 22.62 | 22.62 | 22.62 | -0.48 (-2.08%) | 7,452,047 |
| 8 May 2023 | CNY | 22.43 | 23.74 | 22.43 | 23.1 | 23.1 | +1.52 (+7.04%) | 14,925,642 |
| 5 May 2023 | CNY | 21.92 | 22.18 | 21.29 | 21.58 | 21.58 | -0.46 (-2.09%) | 6,572,265 |
| 4 May 2023 | CNY | 23.35 | 23.36 | 21.82 | 22.04 | 22.04 | -1.65 (-6.96%) | 14,650,750 |
| 28 Apr 2023 | CNY | 24.01 | 24.1 | 23.2 | 23.69 | 23.69 | -0.66 (-2.71%) | 7,178,648 |
| 27 Apr 2023 | CNY | 24.55 | 25.23 | 24.13 | 24.35 | 24.35 | -0.13 (-0.53%) | 11,570,442 |
| 26 Apr 2023 | CNY | 23 | 24.73 | 22.86 | 24.48 | 24.48 | +1.49 (+6.48%) | 8,940,859 |
| 25 Apr 2023 | CNY | 23 | 23.45 | 22.59 | 22.99 | 22.99 | -0.21 (-0.91%) | 6,341,864 |
| 24 Apr 2023 | CNY | 23.51 | 23.58 | 23.15 | 23.2 | 23.2 | -0.19 (-0.81%) | 4,321,835 |
| 21 Apr 2023 | CNY | 24.08 | 24.08 | 23.38 | 23.39 | 23.39 | -0.53 (-2.22%) | 4,092,039 |
| 20 Apr 2023 | CNY | 24.33 | 24.41 | 23.91 | 23.92 | 23.92 | -0.53 (-2.17%) | 4,847,247 |
| 19 Apr 2023 | CNY | 23.7 | 24.73 | 23.7 | 24.45 | 24.45 | +0.68 (+2.86%) | 7,662,650 |
| 18 Apr 2023 | CNY | 23.63 | 23.94 | 23.41 | 23.77 | 23.77 | +0.31 (+1.32%) | 4,334,057 |
| 17 Apr 2023 | CNY | 22.91 | 23.68 | 22.9 | 23.46 | 23.46 | +0.54 (+2.36%) | 6,086,860 |
| 14 Apr 2023 | CNY | 22.83 | 23 | 22.83 | 22.92 | 22.92 | +0.01 (+0.04%) | 2,050,626 |
| 13 Apr 2023 | CNY | 22.72 | 23.15 | 22.62 | 22.91 | 22.91 | +0.2 (+0.88%) | 3,233,084 |
| 12 Apr 2023 | CNY | 22.68 | 22.92 | 22.59 | 22.71 | 22.71 | +0.02 (+0.09%) | 2,167,867 |
| 11 Apr 2023 | CNY | 22.7 | 22.72 | 22.43 | 22.69 | 22.69 | +0.06 (+0.27%) | 2,281,055 |
| 10 Apr 2023 | CNY | 22.92 | 22.98 | 22.5 | 22.63 | 22.63 | -0.28 (-1.22%) | 2,802,940 |
