| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 21.38 | 21.44 | 21.19 | 21.38 | 21.38 | +0.1 (+0.47%) | 1,398,758 |
| 15 May 2023 | CNY | 20.9 | 21.3 | 20.77 | 21.28 | 21.28 | +0.36 (+1.72%) | 1,811,114 |
| 12 May 2023 | CNY | 21.18 | 21.29 | 20.8 | 20.92 | 20.92 | -0.26 (-1.23%) | 1,495,100 |
| 11 May 2023 | CNY | 21.29 | 21.57 | 21.12 | 21.18 | 21.18 | +0.06 (+0.28%) | 1,546,100 |
| 10 May 2023 | CNY | 20.88 | 21.25 | 20.86 | 21.12 | 21.12 | +0.13 (+0.62%) | 1,481,748 |
| 9 May 2023 | CNY | 21.65 | 21.78 | 20.95 | 20.99 | 20.99 | -0.66 (-3.05%) | 2,688,088 |
| 8 May 2023 | CNY | 21.52 | 21.88 | 21.5 | 21.65 | 21.65 | +0.25 (+1.17%) | 2,134,019 |
| 5 May 2023 | CNY | 21.89 | 21.99 | 21.27 | 21.4 | 21.4 | -0.48 (-2.19%) | 1,988,900 |
| 4 May 2023 | CNY | 22.1 | 22.28 | 21.75 | 21.88 | 21.88 | -0.31 (-1.40%) | 2,205,654 |
| 28 Apr 2023 | CNY | 21.79 | 22.3 | 21.78 | 22.19 | 22.19 | +0.31 (+1.42%) | 2,150,132 |
| 27 Apr 2023 | CNY | 22.15 | 22.36 | 21.7 | 21.88 | 21.88 | -0.34 (-1.53%) | 2,262,680 |
| 26 Apr 2023 | CNY | 21.78 | 22.51 | 21.7 | 22.22 | 22.22 | +0.25 (+1.14%) | 2,309,533 |
| 25 Apr 2023 | CNY | 22.25 | 22.73 | 21.6 | 21.97 | 21.97 | -0.11 (-0.50%) | 3,134,243 |
| 24 Apr 2023 | CNY | 22.55 | 22.62 | 21.93 | 22.08 | 22.08 | -0.64 (-2.82%) | 2,629,264 |
| 21 Apr 2023 | CNY | 23.35 | 23.4 | 22.6 | 22.72 | 22.72 | -0.53 (-2.28%) | 2,437,480 |
| 20 Apr 2023 | CNY | 23.38 | 23.55 | 23.15 | 23.25 | 23.25 | -0.13 (-0.56%) | 1,663,814 |
| 19 Apr 2023 | CNY | 23.42 | 23.69 | 23.25 | 23.38 | 23.38 | -0.04 (-0.17%) | 2,014,721 |
| 18 Apr 2023 | CNY | 23.62 | 23.69 | 23.1 | 23.42 | 23.42 | -0.18 (-0.76%) | 2,467,339 |
| 17 Apr 2023 | CNY | 23.65 | 23.76 | 23.39 | 23.6 | 23.6 | +0.01 (+0.04%) | 2,268,466 |
| 14 Apr 2023 | CNY | 23.66 | 23.72 | 23.41 | 23.59 | 23.59 | +0.03 (+0.13%) | 1,950,267 |
| 13 Apr 2023 | CNY | 24.2 | 24.2 | 23.56 | 23.56 | 23.56 | -0.59 (-2.44%) | 2,686,509 |
| 12 Apr 2023 | CNY | 24.22 | 24.36 | 24.04 | 24.15 | 24.15 | 0.0 (0.0%) | 2,338,880 |
| 11 Apr 2023 | CNY | 24.4 | 24.4 | 24.03 | 24.15 | 24.15 | -0.07 (-0.29%) | 2,076,515 |
| 10 Apr 2023 | CNY | 24.7 | 24.95 | 24.16 | 24.22 | 24.22 | -0.6 (-2.42%) | 2,148,485 |
| 7 Apr 2023 | CNY | 24.87 | 24.91 | 24.44 | 24.82 | 24.82 | +0.07 (+0.28%) | 2,642,962 |
| 6 Apr 2023 | CNY | 24.88 | 25.13 | 24.4 | 24.75 | 24.75 | -0.19 (-0.76%) | 2,645,320 |
| 4 Apr 2023 | CNY | 25.93 | 25.93 | 24.78 | 24.94 | 24.94 | -1 (-3.86%) | 3,861,710 |
| 3 Apr 2023 | CNY | 26.08 | 26.37 | 25.63 | 25.94 | 25.94 | -0.14 (-0.54%) | 2,370,303 |
| 31 Mar 2023 | CNY | 26.3 | 26.46 | 25.91 | 26.08 | 26.08 | -0.12 (-0.46%) | 1,233,500 |
| 30 Mar 2023 | CNY | 26.16 | 26.38 | 25.83 | 26.2 | 26.2 | +0.13 (+0.50%) | 1,255,380 |
