| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 23.88 | 24.2 | 23.54 | 23.8 | 23.8 | -0.08 (-0.34%) | 1,457,626 |
| 15 May 2023 | CNY | 23.81 | 23.95 | 23.14 | 23.88 | 23.88 | +0.07 (+0.29%) | 1,531,737 |
| 12 May 2023 | CNY | 24.37 | 24.59 | 23.57 | 23.81 | 23.81 | -0.22 (-0.92%) | 1,137,727 |
| 11 May 2023 | CNY | 24.4 | 24.78 | 24.03 | 24.03 | 24.03 | -0.12 (-0.50%) | 1,301,540 |
| 10 May 2023 | CNY | 24.62 | 24.96 | 23.8 | 24.15 | 24.15 | +0.14 (+0.58%) | 1,920,858 |
| 9 May 2023 | CNY | 25.26 | 25.26 | 24.01 | 24.01 | 24.01 | -1.12 (-4.46%) | 1,833,017 |
| 8 May 2023 | CNY | 24.98 | 25.46 | 24.71 | 25.13 | 25.13 | +0.3 (+1.21%) | 1,645,223 |
| 5 May 2023 | CNY | 25.47 | 25.77 | 24.72 | 24.83 | 24.83 | -0.82 (-3.20%) | 1,471,781 |
| 4 May 2023 | CNY | 25.57 | 25.85 | 25 | 25.65 | 25.65 | -0.09 (-0.35%) | 2,144,250 |
| 28 Apr 2023 | CNY | 24.4 | 26.67 | 24.07 | 25.74 | 25.74 | +2.62 (+11.33%) | 5,812,579 |
| 27 Apr 2023 | CNY | 22.6 | 23.49 | 22.31 | 23.12 | 23.12 | +0.52 (+2.30%) | 1,208,484 |
| 26 Apr 2023 | CNY | 22.81 | 23.12 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 925,182 |
| 25 Apr 2023 | CNY | 22.8 | 23.32 | 22.66 | 22.9 | 22.9 | +0.24 (+1.06%) | 1,490,802 |
| 24 Apr 2023 | CNY | 23.52 | 23.68 | 22.5 | 22.66 | 22.66 | -0.85 (-3.62%) | 1,320,061 |
| 21 Apr 2023 | CNY | 23.95 | 24.48 | 23.48 | 23.51 | 23.51 | -0.4 (-1.67%) | 1,338,409 |
| 20 Apr 2023 | CNY | 24.08 | 24.23 | 23.67 | 23.91 | 23.91 | -0.09 (-0.38%) | 908,418 |
| 19 Apr 2023 | CNY | 24.76 | 24.76 | 24 | 24 | 24 | -0.59 (-2.40%) | 1,142,125 |
| 18 Apr 2023 | CNY | 25.27 | 25.29 | 24.44 | 24.59 | 24.59 | -0.71 (-2.81%) | 1,034,697 |
| 17 Apr 2023 | CNY | 25.15 | 25.93 | 24.93 | 25.3 | 25.3 | +0.1 (+0.40%) | 1,662,447 |
| 14 Apr 2023 | CNY | 24.87 | 25.3 | 24.63 | 25.2 | 25.2 | +0.37 (+1.49%) | 904,485 |
| 13 Apr 2023 | CNY | 25.65 | 25.65 | 24.46 | 24.83 | 24.83 | -0.71 (-2.78%) | 1,722,431 |
| 12 Apr 2023 | CNY | 25.38 | 25.55 | 24.67 | 25.54 | 25.54 | +0.31 (+1.23%) | 1,211,060 |
| 11 Apr 2023 | CNY | 26.08 | 26.08 | 24.98 | 25.23 | 25.23 | -0.78 (-3.00%) | 1,919,890 |
| 10 Apr 2023 | CNY | 25.92 | 26.37 | 25.48 | 26.01 | 26.01 | +0.09 (+0.35%) | 1,837,529 |
| 7 Apr 2023 | CNY | 26.02 | 26.41 | 25.76 | 25.92 | 25.92 | +0.04 (+0.15%) | 1,477,422 |
| 6 Apr 2023 | CNY | 25.62 | 26.45 | 25.06 | 25.88 | 25.88 | +0.2 (+0.78%) | 2,437,837 |
| 4 Apr 2023 | CNY | 26.86 | 27.64 | 25.18 | 25.68 | 25.68 | -1.41 (-5.20%) | 3,178,487 |
| 3 Apr 2023 | CNY | 26.7 | 27.24 | 26.44 | 27.09 | 27.09 | +0.21 (+0.78%) | 1,734,606 |
| 31 Mar 2023 | CNY | 26.93 | 27.37 | 26.37 | 26.88 | 26.88 | -0.21 (-0.78%) | 1,311,283 |
| 30 Mar 2023 | CNY | 26.5 | 27.14 | 26.3 | 27.09 | 27.09 | +0.44 (+1.65%) | 1,409,872 |
