| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 26.93 | 27.61 | 26.7 | 27 | 27 | +0.07 (+0.26%) | 9,594,453 |
| 29 May 2023 | CNY | 26.84 | 27.2 | 25.8 | 26.93 | 26.93 | +0.1 (+0.37%) | 14,587,023 |
| 26 May 2023 | CNY | 25.5 | 27.08 | 25.4 | 26.83 | 26.83 | +1.26 (+4.93%) | 12,925,423 |
| 25 May 2023 | CNY | 25.26 | 26.08 | 25.18 | 25.57 | 25.57 | +0.19 (+0.75%) | 6,682,605 |
| 24 May 2023 | CNY | 26.01 | 26.17 | 24.94 | 25.38 | 25.38 | -0.88 (-3.35%) | 10,857,392 |
| 23 May 2023 | CNY | 25.81 | 26.52 | 25.68 | 26.26 | 26.26 | +0.46 (+1.78%) | 12,207,581 |
| 22 May 2023 | CNY | 25.78 | 26.37 | 25.5 | 25.8 | 25.8 | -0.17 (-0.65%) | 9,244,214 |
| 19 May 2023 | CNY | 25.55 | 26.35 | 25.43 | 25.97 | 25.97 | +0.24 (+0.93%) | 8,922,648 |
| 18 May 2023 | CNY | 25.7 | 26.25 | 25.53 | 25.73 | 25.73 | -0.13 (-0.50%) | 5,870,468 |
| 17 May 2023 | CNY | 25.99 | 26 | 25.35 | 25.86 | 25.86 | -0.14 (-0.54%) | 6,441,567 |
| 16 May 2023 | CNY | 25.76 | 26.43 | 25.5 | 26 | 26 | +0.2 (+0.78%) | 10,041,367 |
| 15 May 2023 | CNY | 26 | 26.77 | 25.2 | 25.8 | 25.8 | -0.01 (-0.04%) | 10,221,615 |
| 12 May 2023 | CNY | 25.78 | 26.42 | 25.64 | 25.81 | 25.81 | +0.02 (+0.08%) | 7,423,788 |
| 11 May 2023 | CNY | 26.43 | 26.68 | 25.57 | 25.79 | 25.79 | -0.51 (-1.94%) | 8,995,892 |
| 10 May 2023 | CNY | 26.86 | 26.98 | 26.1 | 26.3 | 26.3 | -0.64 (-2.38%) | 8,593,358 |
| 9 May 2023 | CNY | 27.76 | 27.86 | 26.78 | 26.94 | 26.94 | -1.01 (-3.61%) | 12,355,745 |
| 8 May 2023 | CNY | 28.15 | 29.01 | 27.8 | 27.95 | 27.95 | -0.33 (-1.17%) | 14,327,521 |
| 5 May 2023 | CNY | 29.2 | 29.54 | 27.81 | 28.28 | 28.28 | -0.71 (-2.45%) | 20,894,271 |
| 4 May 2023 | CNY | 26.36 | 28.99 | 26.35 | 28.99 | 28.99 | +2.64 (+10.02%) | 21,841,669 |
| 28 Apr 2023 | CNY | 27.18 | 27.28 | 26.22 | 26.35 | 26.35 | -0.52 (-1.94%) | 13,787,805 |
| 27 Apr 2023 | CNY | 25.92 | 27.43 | 25.76 | 26.87 | 26.87 | +0.91 (+3.51%) | 15,891,089 |
| 26 Apr 2023 | CNY | 26.62 | 26.78 | 25.8 | 25.96 | 25.96 | -0.66 (-2.48%) | 10,455,835 |
| 25 Apr 2023 | CNY | 26.45 | 26.77 | 25.98 | 26.62 | 26.62 | +0.06 (+0.23%) | 11,798,372 |
| 24 Apr 2023 | CNY | 26.75 | 27.39 | 26.43 | 26.56 | 26.56 | -0.2 (-0.75%) | 14,116,755 |
| 21 Apr 2023 | CNY | 26.98 | 27.48 | 26.58 | 26.76 | 26.76 | +0.04 (+0.15%) | 13,185,760 |
| 20 Apr 2023 | CNY | 26.73 | 27.3 | 26.53 | 26.72 | 26.72 | 0.0 (0.0%) | 9,588,600 |
| 19 Apr 2023 | CNY | 26.14 | 27.2 | 26.14 | 26.72 | 26.72 | +0.34 (+1.29%) | 12,190,346 |
| 18 Apr 2023 | CNY | 26.43 | 26.64 | 25.86 | 26.38 | 26.38 | -0.05 (-0.19%) | 13,325,018 |
| 17 Apr 2023 | CNY | 25.6 | 26.83 | 25.21 | 26.43 | 26.43 | +1.68 (+6.79%) | 28,424,811 |
| 14 Apr 2023 | CNY | 24 | 25.16 | 23.9 | 24.75 | 24.75 | +0.88 (+3.69%) | 16,031,133 |
