| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 22.72 | 23.58 | 22.7 | 23.32 | 23.32 | +0.48 (+2.10%) | 1,890,741 |
| 23 May 2023 | CNY | 23.57 | 23.62 | 22.84 | 22.84 | 22.84 | -0.85 (-3.59%) | 1,867,749 |
| 22 May 2023 | CNY | 23.48 | 23.78 | 23.02 | 23.69 | 23.69 | +0.21 (+0.89%) | 1,739,699 |
| 19 May 2023 | CNY | 23.26 | 23.58 | 22.88 | 23.48 | 23.48 | -0.1 (-0.42%) | 2,042,300 |
| 18 May 2023 | CNY | 24.15 | 24.4 | 23.39 | 23.58 | 23.58 | -0.92 (-3.76%) | 3,533,938 |
| 17 May 2023 | CNY | 24.58 | 24.98 | 24.22 | 24.5 | 24.5 | +0.39 (+1.62%) | 4,117,543 |
| 16 May 2023 | CNY | 24.32 | 24.88 | 24.01 | 24.11 | 24.11 | -0.41 (-1.67%) | 4,212,751 |
| 15 May 2023 | CNY | 23.35 | 24.89 | 23.3 | 24.52 | 24.52 | +0.95 (+4.03%) | 5,796,604 |
| 12 May 2023 | CNY | 24.57 | 25.08 | 23.29 | 23.57 | 23.57 | -0.76 (-3.12%) | 3,875,240 |
| 11 May 2023 | CNY | 24.2 | 25.28 | 23.7 | 24.33 | 24.33 | -0.13 (-0.53%) | 4,322,103 |
| 10 May 2023 | CNY | 23.58 | 25.19 | 23.35 | 24.46 | 24.46 | +0.68 (+2.86%) | 2,650,256 |
| 9 May 2023 | CNY | 24.16 | 24.2 | 23.63 | 23.78 | 23.78 | -0.63 (-2.58%) | 1,235,874 |
| 8 May 2023 | CNY | 24.01 | 24.56 | 24.01 | 24.41 | 24.41 | +0.2 (+0.83%) | 946,400 |
| 5 May 2023 | CNY | 24.75 | 25.05 | 24.01 | 24.21 | 24.21 | -0.49 (-1.98%) | 1,677,300 |
| 4 May 2023 | CNY | 25.15 | 25.56 | 24.56 | 24.7 | 24.7 | -0.49 (-1.95%) | 1,797,343 |
| 28 Apr 2023 | CNY | 25.13 | 26.05 | 24.85 | 25.19 | 25.19 | +0.18 (+0.72%) | 1,770,300 |
| 27 Apr 2023 | CNY | 24.99 | 25.7 | 24.6 | 25.01 | 25.01 | +0.1 (+0.40%) | 1,993,350 |
| 26 Apr 2023 | CNY | 24.74 | 25.9 | 24.58 | 24.91 | 24.91 | +0.12 (+0.48%) | 2,867,200 |
| 25 Apr 2023 | CNY | 26 | 26.27 | 24.46 | 24.79 | 24.79 | -1.27 (-4.87%) | 3,459,997 |
| 24 Apr 2023 | CNY | 27.24 | 27.24 | 25.94 | 26.06 | 26.06 | -0.82 (-3.05%) | 1,824,830 |
| 21 Apr 2023 | CNY | 27.01 | 27.56 | 26.7 | 26.88 | 26.88 | -0.44 (-1.61%) | 958,600 |
| 20 Apr 2023 | CNY | 27.61 | 27.89 | 26.95 | 27.32 | 27.32 | -0.57 (-2.04%) | 1,087,371 |
| 19 Apr 2023 | CNY | 27.74 | 28 | 27.61 | 27.89 | 27.89 | +0.14 (+0.50%) | 857,000 |
| 18 Apr 2023 | CNY | 28.33 | 28.41 | 27.6 | 27.75 | 27.75 | -0.6 (-2.12%) | 1,134,219 |
| 17 Apr 2023 | CNY | 27.9 | 28.5 | 27.89 | 28.35 | 28.35 | +0.45 (+1.61%) | 1,139,904 |
| 14 Apr 2023 | CNY | 27.98 | 28.29 | 27.8 | 27.9 | 27.9 | -0.09 (-0.32%) | 878,485 |
| 13 Apr 2023 | CNY | 28.69 | 28.7 | 27.92 | 27.99 | 27.99 | -0.6 (-2.10%) | 974,100 |
| 12 Apr 2023 | CNY | 28.18 | 28.7 | 27.91 | 28.59 | 28.59 | +0.61 (+2.18%) | 1,193,909 |
| 11 Apr 2023 | CNY | 28.06 | 28.09 | 27.46 | 27.98 | 27.98 | +0.01 (+0.04%) | 1,137,200 |
| 10 Apr 2023 | CNY | 28.48 | 28.61 | 27.76 | 27.97 | 27.97 | -0.5 (-1.76%) | 1,277,935 |
