| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 21.91 | 22.13 | 21.31 | 21.81 | 21.81 | -0.43 (-1.93%) | 1,222,820 |
| 24 May 2023 | CNY | 21.74 | 22.24 | 21.57 | 22.24 | 22.24 | +0.47 (+2.16%) | 1,151,568 |
| 23 May 2023 | CNY | 21.9 | 22.33 | 21.7 | 21.77 | 21.77 | -0.44 (-1.98%) | 962,020 |
| 22 May 2023 | CNY | 22.28 | 22.45 | 21.83 | 22.21 | 22.21 | -0.01 (-0.05%) | 1,079,882 |
| 19 May 2023 | CNY | 22.59 | 22.77 | 22.19 | 22.22 | 22.22 | -0.28 (-1.24%) | 653,306 |
| 18 May 2023 | CNY | 22.43 | 22.78 | 22.01 | 22.5 | 22.5 | +0.25 (+1.12%) | 858,393 |
| 17 May 2023 | CNY | 21.78 | 22.57 | 21.67 | 22.25 | 22.25 | +0.43 (+1.97%) | 908,121 |
| 16 May 2023 | CNY | 21.95 | 22.11 | 21.68 | 21.82 | 21.82 | -0.11 (-0.50%) | 912,677 |
| 15 May 2023 | CNY | 21.57 | 22.05 | 21.52 | 21.93 | 21.93 | +0.11 (+0.50%) | 1,598,318 |
| 12 May 2023 | CNY | 22.2 | 22.23 | 21.75 | 21.82 | 21.82 | -0.1 (-0.46%) | 1,399,071 |
| 11 May 2023 | CNY | 22.39 | 22.39 | 21.81 | 21.92 | 21.92 | -0.02 (-0.09%) | 768,256 |
| 10 May 2023 | CNY | 22.22 | 22.66 | 21.74 | 21.94 | 21.94 | -0.18 (-0.81%) | 1,621,854 |
| 9 May 2023 | CNY | 22.47 | 22.9 | 22 | 22.12 | 22.12 | +0.07 (+0.32%) | 1,898,195 |
| 8 May 2023 | CNY | 21.71 | 22.23 | 21.29 | 22.05 | 22.05 | +0.59 (+2.75%) | 2,112,763 |
| 5 May 2023 | CNY | 20.72 | 21.6 | 20.72 | 21.46 | 21.46 | +0.67 (+3.22%) | 2,992,522 |
| 4 May 2023 | CNY | 21.12 | 21.59 | 20.4 | 20.79 | 20.79 | -0.06 (-0.29%) | 2,795,519 |
| 28 Apr 2023 | CNY | 19.9 | 21.15 | 19.9 | 20.85 | 20.85 | +0.34 (+1.66%) | 3,127,802 |
| 27 Apr 2023 | CNY | 20.9 | 21.19 | 20.42 | 20.51 | 20.51 | -0.29 (-1.39%) | 2,185,217 |
| 26 Apr 2023 | CNY | 22.3 | 22.51 | 20.5 | 20.8 | 20.8 | -1.27 (-5.75%) | 3,756,450 |
| 25 Apr 2023 | CNY | 23 | 23.39 | 21.72 | 22.07 | 22.07 | -1.05 (-4.54%) | 3,194,176 |
| 24 Apr 2023 | CNY | 23 | 23.49 | 22.88 | 23.12 | 23.12 | +0.04 (+0.17%) | 2,180,946 |
| 21 Apr 2023 | CNY | 25.4 | 25.4 | 22.9 | 23.08 | 23.08 | -2.34 (-9.21%) | 4,294,354 |
| 20 Apr 2023 | CNY | 25 | 25.6 | 24.89 | 25.42 | 25.42 | +0.28 (+1.11%) | 2,670,346 |
| 19 Apr 2023 | CNY | 25.37 | 25.94 | 25.02 | 25.14 | 25.14 | -0.28 (-1.10%) | 2,841,188 |
| 18 Apr 2023 | CNY | 26 | 26.29 | 25.01 | 25.42 | 25.42 | -0.48 (-1.85%) | 3,343,472 |
| 17 Apr 2023 | CNY | 28 | 28 | 25.9 | 25.9 | 25.9 | -2.11 (-7.53%) | 6,846,517 |
| 14 Apr 2023 | CNY | 26.66 | 28.8 | 25.23 | 28.01 | 28.01 | +1.54 (+5.82%) | 9,802,768 |
| 13 Apr 2023 | CNY | 26.38 | 27.88 | 25.7 | 26.47 | 26.47 | +0.09 (+0.34%) | 7,392,366 |
| 12 Apr 2023 | CNY | 25.01 | 26.8 | 24.72 | 26.38 | 26.38 | +0.93 (+3.65%) | 6,235,788 |
| 11 Apr 2023 | CNY | 24.54 | 25.9 | 23.96 | 25.45 | 25.45 | +1.09 (+4.47%) | 4,357,668 |
