| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 23.15 | 24.2 | 22.96 | 23.74 | 23.74 | +0.42 (+1.80%) | 2,540,563 |
| 24 May 2023 | CNY | 22.92 | 24 | 22.8 | 23.32 | 23.32 | +0.36 (+1.57%) | 2,776,859 |
| 23 May 2023 | CNY | 23.33 | 23.55 | 22.86 | 22.96 | 22.96 | -0.62 (-2.63%) | 2,253,547 |
| 22 May 2023 | CNY | 23.99 | 24.5 | 23.02 | 23.58 | 23.58 | -0.02 (-0.08%) | 2,805,072 |
| 19 May 2023 | CNY | 22.52 | 24.43 | 22.51 | 23.6 | 23.6 | +1.08 (+4.80%) | 5,395,261 |
| 18 May 2023 | CNY | 23.03 | 23.16 | 22.45 | 22.52 | 22.52 | -0.54 (-2.34%) | 2,651,790 |
| 17 May 2023 | CNY | 21.53 | 23.24 | 21.5 | 23.06 | 23.06 | +1.36 (+6.27%) | 5,379,377 |
| 16 May 2023 | CNY | 21.08 | 22.17 | 20.66 | 21.7 | 21.7 | +0.52 (+2.46%) | 4,055,788 |
| 15 May 2023 | CNY | 20.55 | 21.36 | 20.51 | 21.18 | 21.18 | +0.36 (+1.73%) | 2,137,420 |
| 12 May 2023 | CNY | 21.4 | 22.37 | 20.82 | 20.82 | 20.82 | -0.41 (-1.93%) | 2,875,752 |
| 11 May 2023 | CNY | 21.33 | 21.7 | 20.85 | 21.23 | 21.23 | -0.1 (-0.47%) | 2,259,146 |
| 10 May 2023 | CNY | 20.57 | 21.67 | 20.45 | 21.33 | 21.33 | +0.95 (+4.66%) | 3,638,779 |
| 9 May 2023 | CNY | 20.8 | 21.04 | 20.16 | 20.38 | 20.38 | -0.42 (-2.02%) | 2,152,650 |
| 8 May 2023 | CNY | 20.72 | 21 | 20.36 | 20.8 | 20.8 | +0.27 (+1.32%) | 1,857,999 |
| 5 May 2023 | CNY | 20.82 | 21.15 | 20.53 | 20.53 | 20.53 | -0.34 (-1.63%) | 2,187,244 |
| 4 May 2023 | CNY | 22.37 | 22.79 | 20.52 | 20.87 | 20.87 | -1.95 (-8.55%) | 3,370,606 |
| 28 Apr 2023 | CNY | 21.85 | 23.04 | 21.85 | 22.82 | 22.82 | +0.99 (+4.54%) | 2,519,980 |
| 27 Apr 2023 | CNY | 21.49 | 22.96 | 21.49 | 21.83 | 21.83 | +0.18 (+0.83%) | 3,197,917 |
| 26 Apr 2023 | CNY | 23.09 | 23.22 | 21.36 | 21.65 | 21.65 | -1.39 (-6.03%) | 4,778,897 |
| 25 Apr 2023 | CNY | 24.5 | 24.69 | 22.68 | 23.04 | 23.04 | -1.65 (-6.68%) | 5,814,548 |
| 24 Apr 2023 | CNY | 24.63 | 25 | 23.82 | 24.69 | 24.69 | +0.28 (+1.15%) | 4,396,933 |
| 21 Apr 2023 | CNY | 26.91 | 26.95 | 24.03 | 24.41 | 24.41 | -3 (-10.94%) | 8,621,078 |
| 20 Apr 2023 | CNY | 27.54 | 28.5 | 26.88 | 27.41 | 27.41 | -0.41 (-1.47%) | 8,885,260 |
| 19 Apr 2023 | CNY | 25.4 | 29.49 | 25.12 | 27.82 | 27.82 | +2.79 (+11.15%) | 11,420,508 |
| 18 Apr 2023 | CNY | 25 | 25.59 | 24.48 | 25.03 | 25.03 | -0.76 (-2.95%) | 5,198,221 |
| 17 Apr 2023 | CNY | 24.17 | 26.62 | 24.13 | 25.79 | 25.79 | +1.43 (+5.87%) | 7,995,085 |
| 14 Apr 2023 | CNY | 23.42 | 24.68 | 22.9 | 24.36 | 24.36 | +0.98 (+4.19%) | 5,905,154 |
| 13 Apr 2023 | CNY | 25.18 | 25.44 | 23.13 | 23.38 | 23.38 | -2.09 (-8.21%) | 7,102,727 |
| 12 Apr 2023 | CNY | 23.55 | 25.47 | 22.99 | 25.47 | 25.47 | +2.14 (+9.17%) | 8,150,591 |
| 11 Apr 2023 | CNY | 23 | 23.88 | 22.9 | 23.33 | 23.33 | +0.39 (+1.70%) | 4,719,705 |
