| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 24.65 | 25 | 24.4 | 24.4 | 24.4 | -0.21 (-0.85%) | 1,591,245 |
| 22 May 2023 | CNY | 24.7 | 24.98 | 24.4 | 24.61 | 24.61 | +0.15 (+0.61%) | 1,417,590 |
| 19 May 2023 | CNY | 24.38 | 24.55 | 24.12 | 24.46 | 24.46 | +0.27 (+1.12%) | 1,913,323 |
| 18 May 2023 | CNY | 24.43 | 24.53 | 24.08 | 24.19 | 24.19 | -0.24 (-0.98%) | 1,610,913 |
| 17 May 2023 | CNY | 24.64 | 24.65 | 24.24 | 24.43 | 24.43 | -0.2 (-0.81%) | 1,342,632 |
| 16 May 2023 | CNY | 24.29 | 25.35 | 24 | 24.63 | 24.63 | +0.34 (+1.40%) | 1,975,240 |
| 15 May 2023 | CNY | 24.1 | 24.3 | 23.8 | 24.29 | 24.29 | +0.16 (+0.66%) | 1,445,041 |
| 12 May 2023 | CNY | 24.64 | 24.68 | 24.09 | 24.13 | 24.13 | -0.46 (-1.87%) | 2,142,367 |
| 11 May 2023 | CNY | 24 | 25.17 | 24 | 24.59 | 24.59 | +0.43 (+1.78%) | 2,624,895 |
| 10 May 2023 | CNY | 24 | 24.76 | 23.75 | 24.16 | 24.16 | -0.04 (-0.17%) | 2,683,043 |
| 9 May 2023 | CNY | 25.06 | 25.09 | 23.84 | 24.2 | 24.2 | -0.9 (-3.59%) | 5,906,323 |
| 8 May 2023 | CNY | 27.99 | 28.06 | 25 | 25.1 | 25.1 | -3.28 (-11.56%) | 10,168,291 |
| 5 May 2023 | CNY | 29.69 | 29.69 | 28.38 | 28.38 | 28.38 | -1.3 (-4.38%) | 5,720,879 |
| 4 May 2023 | CNY | 28.52 | 29.8 | 28.21 | 29.68 | 29.68 | +0.74 (+2.56%) | 6,171,364 |
| 28 Apr 2023 | CNY | 29.18 | 29.5 | 28.02 | 28.94 | 28.94 | -0.47 (-1.60%) | 6,405,866 |
| 27 Apr 2023 | CNY | 29.16 | 29.88 | 28.7 | 29.41 | 29.41 | +0.25 (+0.86%) | 8,546,100 |
| 26 Apr 2023 | CNY | 27.28 | 30.06 | 27.01 | 29.16 | 29.16 | +1.66 (+6.04%) | 9,172,704 |
| 25 Apr 2023 | CNY | 28.3 | 28.43 | 26.48 | 27.5 | 27.5 | -1.13 (-3.95%) | 7,906,672 |
| 24 Apr 2023 | CNY | 28.3 | 29.18 | 27.36 | 28.63 | 28.63 | +0.72 (+2.58%) | 8,939,560 |
| 21 Apr 2023 | CNY | 27.01 | 28.97 | 26.88 | 27.91 | 27.91 | +1.24 (+4.65%) | 10,222,295 |
| 20 Apr 2023 | CNY | 27.04 | 27.18 | 26.55 | 26.67 | 26.67 | -0.36 (-1.33%) | 2,254,148 |
| 19 Apr 2023 | CNY | 27.3 | 27.68 | 26.91 | 27.03 | 27.03 | -0.34 (-1.24%) | 2,263,314 |
| 18 Apr 2023 | CNY | 27.25 | 27.45 | 26.7 | 27.37 | 27.37 | +0.18 (+0.66%) | 2,695,878 |
| 17 Apr 2023 | CNY | 27.17 | 27.64 | 26.89 | 27.19 | 27.19 | -0.03 (-0.11%) | 2,663,738 |
| 14 Apr 2023 | CNY | 27.03 | 27.83 | 26.99 | 27.22 | 27.22 | +0.19 (+0.70%) | 4,165,365 |
| 13 Apr 2023 | CNY | 26.02 | 27.29 | 25.69 | 27.03 | 27.03 | +0.98 (+3.76%) | 5,161,282 |
| 12 Apr 2023 | CNY | 26.15 | 26.42 | 25.92 | 26.05 | 26.05 | -0.09 (-0.34%) | 2,005,583 |
| 11 Apr 2023 | CNY | 26.02 | 26.58 | 25.66 | 26.14 | 26.14 | +0.28 (+1.08%) | 2,792,017 |
| 10 Apr 2023 | CNY | 25.99 | 26.4 | 25.81 | 25.86 | 25.86 | -0.24 (-0.92%) | 2,677,143 |
| 7 Apr 2023 | CNY | 25.18 | 26.27 | 25.18 | 26.1 | 26.1 | +0.91 (+3.61%) | 4,054,029 |
