| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 22.62 | 22.95 | 22.03 | 22.69 | 22.69 | +0.04 (+0.18%) | 4,138,971 |
| 24 May 2023 | CNY | 22.5 | 23.13 | 22.42 | 22.65 | 22.65 | +0.1 (+0.44%) | 4,597,709 |
| 23 May 2023 | CNY | 23.09 | 23.16 | 22.55 | 22.55 | 22.55 | -0.63 (-2.72%) | 4,147,667 |
| 22 May 2023 | CNY | 23.5 | 23.55 | 22.9 | 23.18 | 23.18 | -0.05 (-0.22%) | 5,231,287 |
| 19 May 2023 | CNY | 22.73 | 23.44 | 22.72 | 23.23 | 23.23 | +0.44 (+1.93%) | 6,874,876 |
| 18 May 2023 | CNY | 22.62 | 22.87 | 22.34 | 22.79 | 22.79 | +0.19 (+0.84%) | 5,159,305 |
| 17 May 2023 | CNY | 22.01 | 22.77 | 22 | 22.6 | 22.6 | +0.4 (+1.80%) | 5,442,852 |
| 16 May 2023 | CNY | 22.01 | 22.53 | 21.34 | 22.2 | 22.2 | +0.24 (+1.09%) | 7,053,911 |
| 15 May 2023 | CNY | 22.25 | 22.45 | 21.59 | 21.96 | 21.96 | -0.29 (-1.30%) | 5,352,420 |
| 12 May 2023 | CNY | 22.37 | 22.96 | 22.2 | 22.25 | 22.25 | -0.13 (-0.58%) | 5,692,317 |
| 11 May 2023 | CNY | 22.31 | 22.59 | 22.21 | 22.38 | 22.38 | +0.27 (+1.22%) | 4,945,046 |
| 10 May 2023 | CNY | 22.26 | 22.63 | 21.8 | 22.11 | 22.11 | -0.39 (-1.73%) | 5,660,491 |
| 9 May 2023 | CNY | 22.81 | 23.15 | 22.5 | 22.5 | 22.5 | -0.4 (-1.75%) | 6,778,846 |
| 8 May 2023 | CNY | 22.75 | 23.32 | 22.65 | 22.9 | 22.9 | +0.08 (+0.35%) | 6,050,180 |
| 5 May 2023 | CNY | 22.93 | 23.48 | 22.6 | 22.82 | 22.82 | 0.0 (0.0%) | 6,408,087 |
| 4 May 2023 | CNY | 23.97 | 24.19 | 22.7 | 22.82 | 22.82 | -1.62 (-6.63%) | 10,922,606 |
| 28 Apr 2023 | CNY | 24.3 | 24.96 | 24 | 24.44 | 24.44 | +0.14 (+0.58%) | 7,978,208 |
| 27 Apr 2023 | CNY | 24.29 | 25.37 | 24 | 24.3 | 24.3 | -0.17 (-0.69%) | 7,127,489 |
| 26 Apr 2023 | CNY | 24.53 | 25.2 | 23.6 | 24.47 | 24.47 | -0.76 (-3.01%) | 14,850,993 |
| 25 Apr 2023 | CNY | 26.3 | 26.45 | 25.07 | 25.23 | 25.23 | -1.09 (-4.14%) | 11,490,644 |
| 24 Apr 2023 | CNY | 27.6 | 27.8 | 26 | 26.32 | 26.32 | -0.99 (-3.63%) | 14,338,059 |
| 21 Apr 2023 | CNY | 28.58 | 29.6 | 27.01 | 27.31 | 27.31 | -1.34 (-4.68%) | 18,556,212 |
| 20 Apr 2023 | CNY | 28.04 | 28.97 | 27.9 | 28.65 | 28.65 | +0.64 (+2.28%) | 13,211,694 |
| 19 Apr 2023 | CNY | 28.27 | 29.13 | 27.9 | 28.01 | 28.01 | -0.46 (-1.62%) | 12,443,249 |
| 18 Apr 2023 | CNY | 28.68 | 29 | 27.66 | 28.47 | 28.47 | -0.63 (-2.16%) | 14,073,352 |
| 17 Apr 2023 | CNY | 29.29 | 30.55 | 28.5 | 29.1 | 29.1 | +0.36 (+1.25%) | 22,822,016 |
| 14 Apr 2023 | CNY | 26.14 | 29.38 | 25.52 | 28.74 | 28.74 | +2.89 (+11.18%) | 23,631,854 |
| 13 Apr 2023 | CNY | 27.1 | 27.16 | 25.8 | 25.85 | 25.85 | -1.54 (-5.62%) | 16,970,977 |
| 12 Apr 2023 | CNY | 27.1 | 27.48 | 26.72 | 27.39 | 27.39 | -0.09 (-0.33%) | 15,268,461 |
| 11 Apr 2023 | CNY | 26.03 | 28.2 | 26.03 | 27.48 | 27.48 | +1.4 (+5.37%) | 21,285,256 |
