| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 22.85 | 22.98 | 22.75 | 22.91 | 22.91 | +0.16 (+0.70%) | 1,582,200 |
| 5 May 2023 | CNY | 23.18 | 23.2 | 22.5 | 22.75 | 22.75 | -0.43 (-1.86%) | 2,354,200 |
| 4 May 2023 | CNY | 23.05 | 23.27 | 22.95 | 23.18 | 23.18 | +0.02 (+0.09%) | 1,981,860 |
| 28 Apr 2023 | CNY | 22.98 | 23.41 | 22.81 | 23.16 | 23.16 | +0.17 (+0.74%) | 2,989,468 |
| 27 Apr 2023 | CNY | 22.47 | 23.01 | 22.46 | 22.99 | 22.99 | +0.43 (+1.91%) | 2,747,777 |
| 26 Apr 2023 | CNY | 22.31 | 22.74 | 22.25 | 22.56 | 22.56 | +0.17 (+0.76%) | 2,220,300 |
| 25 Apr 2023 | CNY | 22.67 | 22.82 | 22.23 | 22.39 | 22.39 | -0.36 (-1.58%) | 2,946,805 |
| 24 Apr 2023 | CNY | 22.88 | 23.04 | 22.69 | 22.75 | 22.75 | -0.14 (-0.61%) | 2,155,649 |
| 21 Apr 2023 | CNY | 23.23 | 23.24 | 22.83 | 22.89 | 22.89 | -0.32 (-1.38%) | 2,605,700 |
| 20 Apr 2023 | CNY | 23.13 | 23.36 | 23.1 | 23.21 | 23.21 | -0.01 (-0.04%) | 2,511,079 |
| 19 Apr 2023 | CNY | 23.42 | 23.49 | 23.2 | 23.22 | 23.22 | -0.2 (-0.85%) | 2,933,870 |
| 18 Apr 2023 | CNY | 23.64 | 23.69 | 23.39 | 23.42 | 23.42 | -0.22 (-0.93%) | 4,172,801 |
| 17 Apr 2023 | CNY | 24.55 | 24.65 | 23.49 | 23.64 | 23.64 | -1.29 (-5.17%) | 8,788,053 |
| 14 Apr 2023 | CNY | 25.04 | 25.17 | 24.73 | 24.93 | 24.93 | -0.08 (-0.32%) | 2,939,264 |
| 13 Apr 2023 | CNY | 24.66 | 25.11 | 24.45 | 25.01 | 25.01 | +0.46 (+1.87%) | 3,782,358 |
| 12 Apr 2023 | CNY | 24.64 | 24.87 | 24.39 | 24.55 | 24.55 | -0.09 (-0.37%) | 2,045,056 |
| 11 Apr 2023 | CNY | 24.83 | 25.06 | 24.44 | 24.64 | 24.64 | -0.04 (-0.16%) | 2,780,828 |
| 10 Apr 2023 | CNY | 24.66 | 24.97 | 24.55 | 24.68 | 24.68 | +0.15 (+0.61%) | 2,856,702 |
| 7 Apr 2023 | CNY | 24.1 | 24.66 | 24.06 | 24.53 | 24.53 | +0.47 (+1.95%) | 2,971,404 |
| 6 Apr 2023 | CNY | 23.77 | 24.25 | 23.77 | 24.06 | 24.06 | +0.16 (+0.67%) | 2,060,850 |
| 4 Apr 2023 | CNY | 23.93 | 24.11 | 23.69 | 23.9 | 23.9 | -0.03 (-0.13%) | 2,515,958 |
| 3 Apr 2023 | CNY | 24.11 | 24.46 | 23.89 | 23.93 | 23.93 | -0.17 (-0.71%) | 2,657,600 |
| 31 Mar 2023 | CNY | 23.68 | 24.15 | 23.68 | 24.1 | 24.1 | +0.48 (+2.03%) | 2,183,127 |
| 30 Mar 2023 | CNY | 23.75 | 23.81 | 23.49 | 23.62 | 23.62 | -0.09 (-0.38%) | 1,468,029 |
| 29 Mar 2023 | CNY | 24.08 | 24.17 | 23.6 | 23.71 | 23.71 | -0.37 (-1.54%) | 2,305,306 |
| 28 Mar 2023 | CNY | 23.83 | 24.39 | 23.73 | 24.08 | 24.08 | +0.26 (+1.09%) | 1,846,105 |
| 27 Mar 2023 | CNY | 23.72 | 23.9 | 23.42 | 23.82 | 23.82 | +0.1 (+0.42%) | 1,529,300 |
| 24 Mar 2023 | CNY | 24.12 | 24.25 | 23.59 | 23.72 | 23.72 | -0.3 (-1.25%) | 2,571,779 |
| 23 Mar 2023 | CNY | 24.34 | 24.34 | 23.98 | 24.02 | 24.02 | -0.19 (-0.78%) | 1,498,447 |
| 22 Mar 2023 | CNY | 24.16 | 24.39 | 24.01 | 24.21 | 24.21 | +0.09 (+0.37%) | 1,205,300 |
