| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 31.3 | 31.33 | 30.76 | 30.76 | 30.76 | -0.57 (-1.82%) | 853,270 |
| 22 May 2023 | CNY | 31.12 | 31.58 | 30.84 | 31.33 | 31.33 | +0.21 (+0.67%) | 1,153,210 |
| 19 May 2023 | CNY | 30.9 | 31.28 | 30.66 | 31.12 | 31.12 | +0.22 (+0.71%) | 1,361,798 |
| 18 May 2023 | CNY | 31.25 | 31.48 | 30.78 | 30.9 | 30.9 | -0.35 (-1.12%) | 1,284,601 |
| 17 May 2023 | CNY | 31.45 | 31.75 | 31.11 | 31.25 | 31.25 | -0.21 (-0.67%) | 1,308,134 |
| 16 May 2023 | CNY | 31.75 | 31.92 | 31.36 | 31.46 | 31.46 | -0.43 (-1.35%) | 711,513 |
| 15 May 2023 | CNY | 31.67 | 31.97 | 31.51 | 31.89 | 31.89 | +0.01 (+0.03%) | 1,084,630 |
| 12 May 2023 | CNY | 31.71 | 32.46 | 31.67 | 31.88 | 31.88 | +0.17 (+0.54%) | 1,410,344 |
| 11 May 2023 | CNY | 31.95 | 31.98 | 31.46 | 31.71 | 31.71 | +0.01 (+0.03%) | 1,708,300 |
| 10 May 2023 | CNY | 32.29 | 32.5 | 31.64 | 31.7 | 31.7 | -0.83 (-2.55%) | 1,790,325 |
| 9 May 2023 | CNY | 32.67 | 33.11 | 32 | 32.53 | 32.53 | -0.09 (-0.28%) | 2,057,670 |
| 8 May 2023 | CNY | 32.03 | 32.97 | 31.93 | 32.62 | 32.62 | +0.47 (+1.46%) | 2,798,415 |
| 5 May 2023 | CNY | 31.65 | 32.18 | 31.37 | 32.15 | 32.15 | +0.45 (+1.42%) | 3,946,099 |
| 4 May 2023 | CNY | 31.29 | 32.67 | 31.01 | 31.7 | 31.7 | +0.69 (+2.23%) | 5,208,498 |
| 28 Apr 2023 | CNY | 29.7 | 31.65 | 29.6 | 31.01 | 31.01 | +1.57 (+5.33%) | 5,336,450 |
| 27 Apr 2023 | CNY | 29.49 | 29.55 | 29.19 | 29.44 | 29.44 | +0.08 (+0.27%) | 966,849 |
| 26 Apr 2023 | CNY | 29.21 | 29.52 | 29.02 | 29.36 | 29.36 | -0.07 (-0.24%) | 1,124,113 |
| 25 Apr 2023 | CNY | 29.1 | 29.43 | 28.95 | 29.43 | 29.43 | +0.57 (+1.98%) | 1,341,481 |
| 24 Apr 2023 | CNY | 29.52 | 29.6 | 28.86 | 28.86 | 28.86 | -0.65 (-2.20%) | 1,670,896 |
| 21 Apr 2023 | CNY | 29.61 | 29.98 | 29.38 | 29.51 | 29.51 | -0.24 (-0.81%) | 1,648,342 |
| 20 Apr 2023 | CNY | 30.16 | 30.18 | 29.51 | 29.75 | 29.75 | -0.43 (-1.42%) | 2,132,555 |
| 19 Apr 2023 | CNY | 30.13 | 30.29 | 29.98 | 30.18 | 30.18 | +0.05 (+0.17%) | 1,302,714 |
| 18 Apr 2023 | CNY | 30.23 | 30.35 | 30.01 | 30.13 | 30.13 | -0.07 (-0.23%) | 1,500,317 |
| 17 Apr 2023 | CNY | 30.54 | 30.54 | 30 | 30.2 | 30.2 | -0.15 (-0.49%) | 2,055,945 |
| 14 Apr 2023 | CNY | 30.93 | 31.1 | 30.35 | 30.35 | 30.35 | -0.6 (-1.94%) | 1,711,881 |
| 13 Apr 2023 | CNY | 31.55 | 31.55 | 30.94 | 30.95 | 30.95 | -0.62 (-1.96%) | 2,072,500 |
| 12 Apr 2023 | CNY | 32.08 | 32.08 | 31.48 | 31.57 | 31.57 | -0.31 (-0.97%) | 1,297,474 |
| 11 Apr 2023 | CNY | 32.41 | 32.43 | 31.75 | 31.88 | 31.88 | -0.41 (-1.27%) | 1,525,355 |
| 10 Apr 2023 | CNY | 32.38 | 32.87 | 31.98 | 32.29 | 32.29 | +0.21 (+0.65%) | 1,671,058 |
| 7 Apr 2023 | CNY | 32 | 32.3 | 31.85 | 32.08 | 32.08 | +0.09 (+0.28%) | 1,067,422 |
