| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 23.56 | 24.26 | 23.56 | 24.24 | 24.24 | +0.68 (+2.89%) | 1,626,786 |
| 1 Jun 2023 | CNY | 23.27 | 23.7 | 23.24 | 23.56 | 23.56 | +0.19 (+0.81%) | 1,412,145 |
| 31 May 2023 | CNY | 23.72 | 23.78 | 23.28 | 23.37 | 23.37 | -0.44 (-1.85%) | 2,183,433 |
| 30 May 2023 | CNY | 24.02 | 24.24 | 23.55 | 23.81 | 23.81 | -0.37 (-1.53%) | 1,536,700 |
| 29 May 2023 | CNY | 24.55 | 24.69 | 24.03 | 24.18 | 24.18 | -0.42 (-1.71%) | 1,646,645 |
| 26 May 2023 | CNY | 24.58 | 24.68 | 24.28 | 24.6 | 24.6 | +0.01 (+0.04%) | 1,394,200 |
| 25 May 2023 | CNY | 24.88 | 24.94 | 24.32 | 24.59 | 24.59 | -0.28 (-1.13%) | 1,811,943 |
| 24 May 2023 | CNY | 25 | 25 | 24.68 | 24.87 | 24.87 | -0.18 (-0.72%) | 1,329,186 |
| 23 May 2023 | CNY | 24.97 | 25.35 | 24.9 | 25.05 | 25.05 | +0.1 (+0.40%) | 2,024,929 |
| 22 May 2023 | CNY | 24.76 | 24.96 | 24.61 | 24.95 | 24.95 | +0.19 (+0.77%) | 1,398,334 |
| 19 May 2023 | CNY | 24.57 | 24.95 | 24.45 | 24.76 | 24.76 | +0.18 (+0.73%) | 1,594,287 |
| 18 May 2023 | CNY | 24.92 | 24.95 | 24.49 | 24.58 | 24.58 | -0.28 (-1.13%) | 1,678,824 |
| 17 May 2023 | CNY | 24.95 | 24.97 | 24.69 | 24.86 | 24.86 | +0.01 (+0.04%) | 1,321,771 |
| 16 May 2023 | CNY | 24.77 | 25.04 | 24.65 | 24.85 | 24.85 | +0.08 (+0.32%) | 1,941,242 |
| 15 May 2023 | CNY | 24.49 | 24.82 | 24.44 | 24.77 | 24.77 | +0.1 (+0.41%) | 1,462,394 |
| 12 May 2023 | CNY | 24.76 | 24.81 | 24.52 | 24.67 | 24.67 | +0.02 (+0.08%) | 1,733,507 |
| 11 May 2023 | CNY | 24.83 | 25.04 | 24.5 | 24.65 | 24.65 | -0.09 (-0.36%) | 2,890,027 |
| 10 May 2023 | CNY | 24.22 | 24.87 | 24.18 | 24.74 | 24.74 | +0.5 (+2.06%) | 1,969,994 |
| 9 May 2023 | CNY | 24.75 | 24.87 | 24.16 | 24.24 | 24.24 | -0.38 (-1.54%) | 2,206,700 |
| 8 May 2023 | CNY | 24.48 | 25.06 | 24.44 | 24.62 | 24.62 | +0.33 (+1.36%) | 2,471,394 |
| 5 May 2023 | CNY | 24.74 | 24.77 | 24.16 | 24.29 | 24.29 | -0.32 (-1.30%) | 1,724,306 |
| 4 May 2023 | CNY | 24.54 | 24.89 | 24.3 | 24.61 | 24.61 | -0.08 (-0.32%) | 3,218,818 |
| 28 Apr 2023 | CNY | 24.81 | 24.95 | 24.36 | 24.69 | 24.69 | -0.06 (-0.24%) | 2,862,754 |
| 27 Apr 2023 | CNY | 24.73 | 25.08 | 24.62 | 24.75 | 24.75 | -0.1 (-0.40%) | 2,343,972 |
| 26 Apr 2023 | CNY | 23.99 | 25.15 | 23.83 | 24.85 | 24.85 | +0.55 (+2.26%) | 2,672,651 |
| 25 Apr 2023 | CNY | 24.95 | 25.15 | 24 | 24.3 | 24.3 | -0.84 (-3.34%) | 3,044,603 |
| 24 Apr 2023 | CNY | 24.9 | 25.4 | 24.8 | 25.14 | 25.14 | -0.01 (-0.04%) | 1,673,847 |
| 21 Apr 2023 | CNY | 25.76 | 25.85 | 25.11 | 25.15 | 25.15 | -0.51 (-1.99%) | 1,679,570 |
| 20 Apr 2023 | CNY | 25.96 | 26.2 | 25.5 | 25.66 | 25.66 | -0.5 (-1.91%) | 1,612,805 |
| 19 Apr 2023 | CNY | 26 | 26.33 | 25.88 | 26.16 | 26.16 | +0.1 (+0.38%) | 1,467,112 |
