| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 24.24 | 24.44 | 24 | 24 | 24 | -0.2 (-0.83%) | 468,212 |
| 23 May 2023 | CNY | 24.93 | 24.93 | 24.19 | 24.2 | 24.2 | -0.4 (-1.63%) | 618,174 |
| 22 May 2023 | CNY | 23.76 | 24.88 | 23.76 | 24.6 | 24.6 | +0.81 (+3.40%) | 865,341 |
| 19 May 2023 | CNY | 23.26 | 23.85 | 23.24 | 23.79 | 23.79 | +0.25 (+1.06%) | 195,273 |
| 18 May 2023 | CNY | 23.78 | 23.98 | 23.44 | 23.54 | 23.54 | -0.14 (-0.59%) | 288,689 |
| 17 May 2023 | CNY | 23.18 | 23.77 | 23.02 | 23.68 | 23.68 | +0.56 (+2.42%) | 452,018 |
| 16 May 2023 | CNY | 22.85 | 23.44 | 22.85 | 23.12 | 23.12 | +0.04 (+0.17%) | 411,472 |
| 15 May 2023 | CNY | 22.71 | 23.18 | 22.24 | 23.08 | 23.08 | +0.31 (+1.36%) | 300,263 |
| 12 May 2023 | CNY | 22.96 | 23.16 | 22.73 | 22.77 | 22.77 | -0.12 (-0.52%) | 192,561 |
| 11 May 2023 | CNY | 22.61 | 23.04 | 22.61 | 22.89 | 22.89 | +0.07 (+0.31%) | 236,775 |
| 10 May 2023 | CNY | 22.71 | 22.9 | 22.57 | 22.82 | 22.82 | -0.04 (-0.17%) | 255,158 |
| 9 May 2023 | CNY | 22.78 | 22.99 | 22.67 | 22.86 | 22.86 | -0.03 (-0.13%) | 266,961 |
| 8 May 2023 | CNY | 22.73 | 23.01 | 22.62 | 22.89 | 22.89 | +0.09 (+0.39%) | 284,025 |
| 5 May 2023 | CNY | 23.34 | 23.34 | 22.72 | 22.8 | 22.8 | -0.6 (-2.56%) | 318,134 |
| 4 May 2023 | CNY | 23.16 | 23.64 | 23.07 | 23.4 | 23.4 | +0.41 (+1.78%) | 541,493 |
| 28 Apr 2023 | CNY | 22.61 | 23.05 | 22.55 | 22.99 | 22.99 | +0.39 (+1.73%) | 393,039 |
| 27 Apr 2023 | CNY | 22.25 | 22.83 | 22 | 22.6 | 22.6 | +0.23 (+1.03%) | 274,401 |
| 26 Apr 2023 | CNY | 21.75 | 22.8 | 21.75 | 22.37 | 22.37 | +0.24 (+1.08%) | 467,017 |
| 25 Apr 2023 | CNY | 22.68 | 22.68 | 21.74 | 22.13 | 22.13 | -0.54 (-2.38%) | 686,408 |
| 24 Apr 2023 | CNY | 22.52 | 22.75 | 22.35 | 22.67 | 22.67 | +0.04 (+0.18%) | 697,733 |
| 21 Apr 2023 | CNY | 23.68 | 23.69 | 22.5 | 22.63 | 22.63 | -1.06 (-4.47%) | 1,402,301 |
| 20 Apr 2023 | CNY | 24.15 | 24.27 | 23.5 | 23.69 | 23.69 | -0.61 (-2.51%) | 589,099 |
| 19 Apr 2023 | CNY | 24.95 | 24.98 | 24.26 | 24.3 | 24.3 | -0.53 (-2.13%) | 556,574 |
| 18 Apr 2023 | CNY | 25.08 | 25.29 | 24.76 | 24.83 | 24.83 | -0.25 (-1.00%) | 488,259 |
| 17 Apr 2023 | CNY | 25.15 | 25.52 | 24.99 | 25.08 | 25.08 | -0.08 (-0.32%) | 864,720 |
| 14 Apr 2023 | CNY | 25.1 | 25.35 | 24.6 | 25.16 | 25.16 | +0.31 (+1.25%) | 863,293 |
| 13 Apr 2023 | CNY | 24.89 | 25.26 | 24.68 | 24.85 | 24.85 | -0.22 (-0.88%) | 776,089 |
| 12 Apr 2023 | CNY | 25.06 | 25.24 | 24.86 | 25.07 | 25.07 | +0.04 (+0.16%) | 622,412 |
| 11 Apr 2023 | CNY | 25.04 | 25.25 | 24.7 | 25.03 | 25.03 | +0.11 (+0.44%) | 565,923 |
| 10 Apr 2023 | CNY | 25.22 | 25.47 | 24.62 | 24.92 | 24.92 | -0.11 (-0.44%) | 854,992 |
