| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 22.53 | 22.68 | 22.31 | 22.43 | 22.43 | -0.37 (-1.62%) | 2,862,935 |
| 23 May 2023 | CNY | 22.86 | 22.87 | 22.63 | 22.8 | 22.8 | -0.03 (-0.13%) | 2,258,626 |
| 22 May 2023 | CNY | 22.75 | 22.9 | 22.53 | 22.83 | 22.83 | +0.07 (+0.31%) | 2,548,340 |
| 19 May 2023 | CNY | 22.59 | 22.85 | 22.42 | 22.76 | 22.76 | +0.17 (+0.75%) | 2,645,693 |
| 18 May 2023 | CNY | 22.99 | 23 | 22.56 | 22.59 | 22.59 | -0.31 (-1.35%) | 2,932,997 |
| 17 May 2023 | CNY | 23 | 23.02 | 22.79 | 22.9 | 22.9 | -0.26 (-1.12%) | 2,941,166 |
| 16 May 2023 | CNY | 22.57 | 23.32 | 22.45 | 23.16 | 23.16 | +0.72 (+3.21%) | 6,781,802 |
| 15 May 2023 | CNY | 22.36 | 22.47 | 21.99 | 22.44 | 22.44 | +0.21 (+0.94%) | 2,205,527 |
| 12 May 2023 | CNY | 22.46 | 22.54 | 22.21 | 22.23 | 22.23 | -0.26 (-1.16%) | 2,249,912 |
| 11 May 2023 | CNY | 22.45 | 22.65 | 22.15 | 22.49 | 22.49 | +0.09 (+0.40%) | 2,596,427 |
| 10 May 2023 | CNY | 22.43 | 22.74 | 22.35 | 22.4 | 22.4 | -0.15 (-0.67%) | 2,464,522 |
| 9 May 2023 | CNY | 22.83 | 22.98 | 22.49 | 22.55 | 22.55 | -0.39 (-1.70%) | 3,222,921 |
| 8 May 2023 | CNY | 22.12 | 22.96 | 22.12 | 22.94 | 22.94 | +0.84 (+3.80%) | 5,010,095 |
| 5 May 2023 | CNY | 22.45 | 22.48 | 21.95 | 22.1 | 22.1 | -0.34 (-1.52%) | 2,936,288 |
| 4 May 2023 | CNY | 22 | 22.57 | 21.92 | 22.44 | 22.44 | +0.17 (+0.76%) | 3,213,618 |
| 28 Apr 2023 | CNY | 22.35 | 22.43 | 22.02 | 22.27 | 22.27 | -0.04 (-0.18%) | 4,265,654 |
| 27 Apr 2023 | CNY | 22.2 | 22.51 | 21.9 | 22.31 | 22.31 | +0.12 (+0.54%) | 4,023,060 |
| 26 Apr 2023 | CNY | 21.85 | 22.24 | 21.65 | 22.19 | 22.19 | +0.33 (+1.51%) | 3,324,060 |
| 25 Apr 2023 | CNY | 22.52 | 22.63 | 21.6 | 21.86 | 21.86 | -0.65 (-2.89%) | 4,529,984 |
| 24 Apr 2023 | CNY | 22.81 | 23.09 | 22.46 | 22.51 | 22.51 | -0.29 (-1.27%) | 2,890,487 |
| 21 Apr 2023 | CNY | 23.24 | 23.38 | 22.8 | 22.8 | 22.8 | -0.44 (-1.89%) | 3,607,950 |
| 20 Apr 2023 | CNY | 23.51 | 23.68 | 23.15 | 23.24 | 23.24 | -0.26 (-1.11%) | 4,393,460 |
| 19 Apr 2023 | CNY | 23.8 | 23.94 | 23.45 | 23.5 | 23.5 | -0.3 (-1.26%) | 4,655,842 |
| 18 Apr 2023 | CNY | 23.5 | 24.21 | 23.5 | 23.8 | 23.8 | +0.4 (+1.71%) | 8,147,813 |
| 17 Apr 2023 | CNY | 22.82 | 23.48 | 22.7 | 23.4 | 23.4 | +0.69 (+3.04%) | 6,948,393 |
| 14 Apr 2023 | CNY | 22.48 | 22.91 | 22.36 | 22.71 | 22.71 | +0.27 (+1.20%) | 4,977,827 |
| 13 Apr 2023 | CNY | 22.45 | 22.83 | 22.26 | 22.44 | 22.44 | -0.14 (-0.62%) | 3,224,000 |
| 12 Apr 2023 | CNY | 22.38 | 22.73 | 22.12 | 22.58 | 22.58 | +0.28 (+1.26%) | 3,977,994 |
| 11 Apr 2023 | CNY | 21.99 | 22.34 | 21.68 | 22.3 | 22.3 | +0.38 (+1.73%) | 4,121,458 |
| 10 Apr 2023 | CNY | 22.17 | 22.24 | 21.8 | 21.92 | 21.92 | -0.32 (-1.44%) | 3,656,901 |
