| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 29.93 | 30.22 | 29.14 | 29.39 | 29.39 | -0.72 (-2.39%) | 6,865,773 |
| 24 May 2023 | CNY | 30.3 | 30.52 | 29.88 | 30.11 | 30.11 | -0.25 (-0.82%) | 4,758,926 |
| 23 May 2023 | CNY | 30.56 | 30.84 | 30.08 | 30.36 | 30.36 | -0.19 (-0.62%) | 5,314,525 |
| 22 May 2023 | CNY | 30.74 | 30.88 | 30.25 | 30.55 | 30.55 | -0.48 (-1.55%) | 4,923,189 |
| 19 May 2023 | CNY | 30.99 | 31.33 | 30.4 | 31.03 | 31.03 | +0.19 (+0.62%) | 5,779,054 |
| 18 May 2023 | CNY | 30.75 | 31.25 | 30.6 | 30.84 | 30.84 | +0.2 (+0.65%) | 6,584,863 |
| 17 May 2023 | CNY | 29.99 | 30.78 | 29.99 | 30.64 | 30.64 | +0.65 (+2.17%) | 6,911,522 |
| 16 May 2023 | CNY | 29.3 | 30.65 | 29.22 | 29.99 | 29.99 | +0.78 (+2.67%) | 7,404,348 |
| 15 May 2023 | CNY | 28.8 | 29.33 | 28.52 | 29.21 | 29.21 | +0.41 (+1.42%) | 4,142,507 |
| 12 May 2023 | CNY | 28.97 | 29.36 | 28.7 | 28.8 | 28.8 | -0.17 (-0.59%) | 3,754,619 |
| 11 May 2023 | CNY | 28.1 | 29.3 | 27.77 | 28.97 | 28.97 | +0.91 (+3.24%) | 6,745,306 |
| 10 May 2023 | CNY | 28.09 | 28.59 | 27.82 | 28.06 | 28.06 | -0.14 (-0.50%) | 5,633,111 |
| 9 May 2023 | CNY | 29.14 | 29.3 | 28.07 | 28.2 | 28.2 | -0.92 (-3.16%) | 6,472,411 |
| 8 May 2023 | CNY | 28.83 | 29.45 | 28.71 | 29.12 | 29.12 | +0.1 (+0.34%) | 4,092,306 |
| 5 May 2023 | CNY | 29.3 | 29.3 | 28.5 | 29.02 | 29.02 | -0.37 (-1.26%) | 6,638,554 |
| 4 May 2023 | CNY | 29.83 | 29.83 | 29.1 | 29.39 | 29.39 | -0.5 (-1.67%) | 5,068,066 |
| 28 Apr 2023 | CNY | 29.8 | 30.21 | 29.66 | 29.89 | 29.89 | +0.03 (+0.10%) | 5,113,968 |
| 27 Apr 2023 | CNY | 28.98 | 30.28 | 28.98 | 29.86 | 29.86 | +0.88 (+3.04%) | 7,139,061 |
| 26 Apr 2023 | CNY | 28.67 | 29.8 | 28.57 | 28.98 | 28.98 | +0.59 (+2.08%) | 6,871,292 |
| 25 Apr 2023 | CNY | 29.6 | 29.62 | 27.96 | 28.39 | 28.39 | -1.27 (-4.28%) | 9,945,648 |
| 24 Apr 2023 | CNY | 30.46 | 30.72 | 29.36 | 29.66 | 29.66 | -1.04 (-3.39%) | 9,654,248 |
| 21 Apr 2023 | CNY | 31.95 | 32.15 | 30.66 | 30.7 | 30.7 | -1.02 (-3.22%) | 9,605,676 |
| 20 Apr 2023 | CNY | 31.71 | 31.88 | 30.99 | 31.72 | 31.72 | -0.11 (-0.35%) | 8,294,053 |
| 19 Apr 2023 | CNY | 32.18 | 32.28 | 31.53 | 31.83 | 31.83 | -0.47 (-1.46%) | 7,596,727 |
| 18 Apr 2023 | CNY | 32.85 | 32.98 | 32.19 | 32.3 | 32.3 | -0.31 (-0.95%) | 6,012,294 |
| 17 Apr 2023 | CNY | 33.88 | 33.93 | 32.5 | 32.61 | 32.61 | -1.32 (-3.89%) | 14,098,518 |
| 14 Apr 2023 | CNY | 32.33 | 34 | 32.33 | 33.93 | 33.93 | +1.75 (+5.44%) | 16,926,061 |
| 13 Apr 2023 | CNY | 32.08 | 32.67 | 31.91 | 32.18 | 32.18 | +0.1 (+0.31%) | 7,477,469 |
| 12 Apr 2023 | CNY | 30.86 | 32.5 | 30.85 | 32.08 | 32.08 | +1.07 (+3.45%) | 13,249,600 |
| 11 Apr 2023 | CNY | 30.9 | 31.08 | 30.46 | 31.01 | 31.01 | +0.4 (+1.31%) | 7,562,278 |
