| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 24.22 | 25.07 | 24.22 | 24.89 | 24.89 | +0.38 (+1.55%) | 2,241,462 |
| 12 May 2023 | CNY | 25.39 | 25.89 | 24.44 | 24.51 | 24.51 | -0.94 (-3.69%) | 4,391,473 |
| 11 May 2023 | CNY | 25.7 | 26.2 | 24.89 | 25.45 | 25.45 | +0.01 (+0.04%) | 3,712,405 |
| 10 May 2023 | CNY | 25.41 | 25.74 | 25.15 | 25.44 | 25.44 | -0.21 (-0.82%) | 3,965,944 |
| 9 May 2023 | CNY | 26.6 | 26.91 | 25.58 | 25.65 | 25.65 | -1.2 (-4.47%) | 7,864,214 |
| 8 May 2023 | CNY | 27.65 | 27.65 | 26.42 | 26.85 | 26.85 | -0.81 (-2.93%) | 5,861,542 |
| 5 May 2023 | CNY | 26.9 | 27.98 | 26.41 | 27.66 | 27.66 | +0.6 (+2.22%) | 8,366,274 |
| 4 May 2023 | CNY | 26.92 | 27.47 | 26.31 | 27.06 | 27.06 | -0.62 (-2.24%) | 7,201,377 |
| 28 Apr 2023 | CNY | 27.2 | 29.13 | 26.92 | 27.68 | 27.68 | +1.18 (+4.45%) | 12,640,681 |
| 27 Apr 2023 | CNY | 26.32 | 27.07 | 26.05 | 26.5 | 26.5 | +0.17 (+0.65%) | 5,727,064 |
| 26 Apr 2023 | CNY | 27.06 | 27.45 | 25.86 | 26.33 | 26.33 | -0.65 (-2.41%) | 9,187,462 |
| 25 Apr 2023 | CNY | 27.76 | 28.18 | 26.62 | 26.98 | 26.98 | -0.98 (-3.51%) | 11,713,616 |
| 24 Apr 2023 | CNY | 27.3 | 28.18 | 26.2 | 27.96 | 27.96 | +0.05 (+0.18%) | 13,278,800 |
| 21 Apr 2023 | CNY | 27.56 | 28.28 | 27.01 | 27.91 | 27.91 | -0.09 (-0.32%) | 15,115,384 |
| 20 Apr 2023 | CNY | 26.4 | 28.06 | 26.16 | 28 | 28 | +1.37 (+5.14%) | 17,869,711 |
| 19 Apr 2023 | CNY | 25.9 | 27.17 | 25.76 | 26.63 | 26.63 | +0.42 (+1.60%) | 12,616,599 |
| 18 Apr 2023 | CNY | 25.95 | 26.83 | 25.44 | 26.21 | 26.21 | -0.03 (-0.11%) | 12,743,911 |
| 17 Apr 2023 | CNY | 26.5 | 27.87 | 25.37 | 26.24 | 26.24 | +0.68 (+2.66%) | 23,786,500 |
| 14 Apr 2023 | CNY | 23.77 | 25.94 | 23.51 | 25.56 | 25.56 | +1.96 (+8.31%) | 15,680,151 |
| 13 Apr 2023 | CNY | 23.92 | 24.45 | 23.25 | 23.6 | 23.6 | -0.43 (-1.79%) | 7,567,781 |
| 12 Apr 2023 | CNY | 23.87 | 24.06 | 23.61 | 24.03 | 24.03 | +0.23 (+0.97%) | 5,296,837 |
| 11 Apr 2023 | CNY | 23.63 | 24.13 | 23.43 | 23.8 | 23.8 | +0.2 (+0.85%) | 4,471,072 |
| 10 Apr 2023 | CNY | 24.08 | 24.45 | 23.51 | 23.6 | 23.6 | -0.39 (-1.63%) | 5,563,650 |
| 7 Apr 2023 | CNY | 24.07 | 24.39 | 23.55 | 23.99 | 23.99 | -0.17 (-0.70%) | 7,038,659 |
| 6 Apr 2023 | CNY | 23.68 | 24.47 | 23.51 | 24.16 | 24.16 | +0.46 (+1.94%) | 8,361,848 |
| 4 Apr 2023 | CNY | 23.8 | 24.32 | 23.57 | 23.7 | 23.7 | -0.27 (-1.13%) | 8,360,903 |
| 3 Apr 2023 | CNY | 23.37 | 24.06 | 23.28 | 23.97 | 23.97 | +0.8 (+3.45%) | 8,338,771 |
| 31 Mar 2023 | CNY | 22.88 | 23.35 | 22.66 | 23.17 | 23.17 | +0.3 (+1.31%) | 5,713,590 |
| 30 Mar 2023 | CNY | 22.8 | 23.04 | 22.52 | 22.87 | 22.87 | +0.07 (+0.31%) | 4,912,044 |
| 29 Mar 2023 | CNY | 21.92 | 23.37 | 21.92 | 22.8 | 22.8 | +0.87 (+3.97%) | 9,090,925 |
