| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 21.88 | 22.28 | 21.31 | 22.2 | 22.2 | +0.44 (+2.02%) | 983,656 |
| 19 May 2023 | CNY | 21.76 | 22.05 | 21.32 | 21.76 | 21.76 | +0.06 (+0.28%) | 674,035 |
| 18 May 2023 | CNY | 22.01 | 22.12 | 21.51 | 21.7 | 21.7 | -0.18 (-0.82%) | 568,800 |
| 17 May 2023 | CNY | 21.48 | 22.02 | 21.43 | 21.88 | 21.88 | +0.37 (+1.72%) | 676,900 |
| 16 May 2023 | CNY | 22.39 | 22.47 | 21.43 | 21.51 | 21.51 | -0.6 (-2.71%) | 935,455 |
| 15 May 2023 | CNY | 21.46 | 22.11 | 21.35 | 22.11 | 22.11 | +0.63 (+2.93%) | 920,896 |
| 12 May 2023 | CNY | 21.89 | 22.26 | 21.45 | 21.48 | 21.48 | -0.41 (-1.87%) | 610,328 |
| 11 May 2023 | CNY | 21.34 | 21.98 | 21.2 | 21.89 | 21.89 | +0.59 (+2.77%) | 647,748 |
| 10 May 2023 | CNY | 20.99 | 21.55 | 20.67 | 21.3 | 21.3 | +0.52 (+2.50%) | 1,065,231 |
| 9 May 2023 | CNY | 21.21 | 21.24 | 20.68 | 20.78 | 20.78 | -0.28 (-1.33%) | 813,058 |
| 8 May 2023 | CNY | 21.52 | 22.07 | 20.9 | 21.06 | 21.06 | -0.46 (-2.14%) | 1,085,800 |
| 5 May 2023 | CNY | 21.74 | 21.9 | 21.32 | 21.52 | 21.52 | -0.22 (-1.01%) | 1,049,300 |
| 4 May 2023 | CNY | 23.31 | 23.54 | 21.41 | 21.74 | 21.74 | -1.58 (-6.78%) | 2,336,912 |
| 28 Apr 2023 | CNY | 22.38 | 23.45 | 22.38 | 23.32 | 23.32 | +0.6 (+2.64%) | 695,216 |
| 27 Apr 2023 | CNY | 23.14 | 23.4 | 22.71 | 22.72 | 22.72 | -0.25 (-1.09%) | 524,128 |
| 26 Apr 2023 | CNY | 21.75 | 23.2 | 21.75 | 22.97 | 22.97 | +1.02 (+4.65%) | 1,009,537 |
| 25 Apr 2023 | CNY | 22.46 | 22.55 | 21.61 | 21.95 | 21.95 | -0.31 (-1.39%) | 1,025,156 |
| 24 Apr 2023 | CNY | 21.6 | 22.48 | 20.69 | 22.26 | 22.26 | +0.22 (+1.00%) | 2,970,582 |
| 21 Apr 2023 | CNY | 23.23 | 23.23 | 22.04 | 22.04 | 22.04 | -2.45 (-10.00%) | 1,937,035 |
| 20 Apr 2023 | CNY | 25.31 | 25.32 | 24.2 | 24.49 | 24.49 | -0.88 (-3.47%) | 1,341,400 |
| 19 Apr 2023 | CNY | 26.11 | 26.13 | 25.3 | 25.37 | 25.37 | -0.79 (-3.02%) | 765,100 |
| 18 Apr 2023 | CNY | 26.07 | 26.25 | 25.73 | 26.16 | 26.16 | +0.33 (+1.28%) | 680,100 |
| 17 Apr 2023 | CNY | 25.43 | 26.15 | 25.43 | 25.83 | 25.83 | +0.4 (+1.57%) | 693,796 |
| 14 Apr 2023 | CNY | 24.66 | 25.61 | 24.66 | 25.43 | 25.43 | +0.77 (+3.12%) | 884,028 |
| 13 Apr 2023 | CNY | 25 | 25.18 | 24.58 | 24.66 | 24.66 | -0.43 (-1.71%) | 785,712 |
| 12 Apr 2023 | CNY | 25.05 | 25.21 | 24.75 | 25.09 | 25.09 | -0.11 (-0.44%) | 568,446 |
| 11 Apr 2023 | CNY | 25.28 | 25.38 | 24.99 | 25.2 | 25.2 | -0.15 (-0.59%) | 608,400 |
| 10 Apr 2023 | CNY | 26.23 | 26.48 | 25.3 | 25.35 | 25.35 | -0.88 (-3.35%) | 1,602,963 |
| 7 Apr 2023 | CNY | 25.18 | 26.29 | 25.05 | 26.23 | 26.23 | +1.04 (+4.13%) | 1,889,035 |
| 6 Apr 2023 | CNY | 25.63 | 25.65 | 24.71 | 25.19 | 25.19 | -0.42 (-1.64%) | 1,751,701 |
