| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 23.85 | 24.29 | 23.68 | 24.07 | 24.07 | +0.07 (+0.29%) | 285,577 |
| 23 May 2023 | CNY | 24.2 | 24.44 | 23.99 | 24 | 24 | -0.29 (-1.19%) | 387,675 |
| 22 May 2023 | CNY | 23.88 | 24.38 | 23.68 | 24.29 | 24.29 | +0.46 (+1.93%) | 758,875 |
| 19 May 2023 | CNY | 23.59 | 23.93 | 23.42 | 23.83 | 23.83 | +0.3 (+1.27%) | 439,925 |
| 18 May 2023 | CNY | 23.42 | 23.7 | 23.34 | 23.53 | 23.53 | +0.11 (+0.47%) | 489,458 |
| 17 May 2023 | CNY | 23 | 23.6 | 22.93 | 23.42 | 23.42 | +0.27 (+1.17%) | 615,736 |
| 16 May 2023 | CNY | 23.29 | 23.43 | 22.9 | 23.15 | 23.15 | -0.01 (-0.04%) | 584,608 |
| 15 May 2023 | CNY | 22.86 | 23.25 | 22.86 | 23.16 | 23.16 | +0.3 (+1.31%) | 359,632 |
| 12 May 2023 | CNY | 23.3 | 23.4 | 22.82 | 22.86 | 22.86 | -0.12 (-0.52%) | 401,841 |
| 11 May 2023 | CNY | 22.87 | 23.29 | 22.79 | 22.98 | 22.98 | +0.27 (+1.19%) | 513,516 |
| 10 May 2023 | CNY | 22.54 | 22.97 | 22.37 | 22.71 | 22.71 | +0.19 (+0.84%) | 437,140 |
| 9 May 2023 | CNY | 23.05 | 23.15 | 22.52 | 22.52 | 22.52 | -0.69 (-2.97%) | 928,298 |
| 8 May 2023 | CNY | 22.81 | 23.32 | 22.81 | 23.21 | 23.21 | +0.32 (+1.40%) | 483,446 |
| 5 May 2023 | CNY | 23.43 | 23.51 | 22.84 | 22.89 | 22.89 | -0.65 (-2.76%) | 625,829 |
| 4 May 2023 | CNY | 23.72 | 23.87 | 23.41 | 23.54 | 23.54 | -0.13 (-0.55%) | 539,901 |
| 28 Apr 2023 | CNY | 23.58 | 23.97 | 23.45 | 23.67 | 23.67 | +0.09 (+0.38%) | 489,335 |
| 27 Apr 2023 | CNY | 23.68 | 23.97 | 23.48 | 23.58 | 23.58 | -0.12 (-0.51%) | 410,244 |
| 26 Apr 2023 | CNY | 23.14 | 23.8 | 23 | 23.7 | 23.7 | +0.47 (+2.02%) | 493,155 |
| 25 Apr 2023 | CNY | 23.58 | 23.7 | 22.8 | 23.23 | 23.23 | -0.35 (-1.48%) | 837,263 |
| 24 Apr 2023 | CNY | 23.97 | 23.97 | 23.33 | 23.58 | 23.58 | -0.37 (-1.54%) | 762,915 |
| 21 Apr 2023 | CNY | 24.6 | 24.89 | 23.72 | 23.95 | 23.95 | -0.72 (-2.92%) | 1,250,026 |
| 20 Apr 2023 | CNY | 25.6 | 25.61 | 24.61 | 24.67 | 24.67 | -1.02 (-3.97%) | 1,020,777 |
| 19 Apr 2023 | CNY | 25.8 | 25.99 | 25.31 | 25.69 | 25.69 | -0.23 (-0.89%) | 1,001,423 |
| 18 Apr 2023 | CNY | 25.33 | 25.95 | 25.25 | 25.92 | 25.92 | +0.59 (+2.33%) | 1,045,192 |
| 17 Apr 2023 | CNY | 25.11 | 25.47 | 25 | 25.33 | 25.33 | +0.21 (+0.84%) | 910,456 |
| 14 Apr 2023 | CNY | 25.21 | 25.57 | 24.55 | 25.12 | 25.12 | +0.1 (+0.40%) | 667,540 |
| 13 Apr 2023 | CNY | 25.19 | 25.66 | 24.88 | 25.02 | 25.02 | -0.23 (-0.91%) | 655,784 |
| 12 Apr 2023 | CNY | 24.8 | 25.55 | 24.62 | 25.25 | 25.25 | +0.58 (+2.35%) | 960,773 |
| 11 Apr 2023 | CNY | 24.51 | 24.79 | 24.28 | 24.67 | 24.67 | +0.15 (+0.61%) | 562,375 |
| 10 Apr 2023 | CNY | 25.32 | 25.32 | 24.44 | 24.52 | 24.52 | -0.74 (-2.93%) | 1,169,573 |
