| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 26.46 | 26.95 | 26.4 | 26.87 | 26.87 | +0.34 (+1.28%) | 2,512,354 |
| 17 May 2023 | CNY | 26.38 | 26.58 | 26.15 | 26.53 | 26.53 | +0.15 (+0.57%) | 2,096,908 |
| 16 May 2023 | CNY | 26.97 | 26.97 | 26.24 | 26.38 | 26.38 | -0.38 (-1.42%) | 2,430,800 |
| 15 May 2023 | CNY | 26.5 | 26.85 | 26.36 | 26.76 | 26.76 | +0.43 (+1.63%) | 2,342,201 |
| 12 May 2023 | CNY | 26.51 | 26.76 | 26.2 | 26.33 | 26.33 | -0.37 (-1.39%) | 1,885,018 |
| 11 May 2023 | CNY | 26.6 | 26.97 | 26.42 | 26.7 | 26.7 | -0.07 (-0.26%) | 2,312,800 |
| 10 May 2023 | CNY | 26.09 | 27.35 | 25.9 | 26.77 | 26.77 | +0.7 (+2.69%) | 3,856,838 |
| 9 May 2023 | CNY | 26.51 | 26.79 | 26.03 | 26.07 | 26.07 | -0.44 (-1.66%) | 2,971,284 |
| 8 May 2023 | CNY | 26.5 | 26.89 | 26.47 | 26.51 | 26.51 | 0.0 (0.0%) | 2,119,090 |
| 5 May 2023 | CNY | 26.77 | 26.92 | 26.31 | 26.51 | 26.51 | -0.17 (-0.64%) | 2,289,283 |
| 4 May 2023 | CNY | 26.97 | 27.53 | 26.44 | 26.68 | 26.68 | -0.08 (-0.30%) | 4,447,029 |
| 28 Apr 2023 | CNY | 27.68 | 28.3 | 26.58 | 26.76 | 26.76 | -1.35 (-4.80%) | 7,180,938 |
| 27 Apr 2023 | CNY | 28.54 | 28.77 | 27.85 | 28.11 | 28.11 | -0.34 (-1.20%) | 3,044,500 |
| 26 Apr 2023 | CNY | 27.39 | 28.76 | 27.07 | 28.45 | 28.45 | +1.18 (+4.33%) | 4,284,903 |
| 25 Apr 2023 | CNY | 28.41 | 28.69 | 26.93 | 27.27 | 27.27 | -1.03 (-3.64%) | 3,935,037 |
| 24 Apr 2023 | CNY | 28.36 | 28.86 | 27.96 | 28.3 | 28.3 | -0.04 (-0.14%) | 2,938,354 |
| 21 Apr 2023 | CNY | 29.02 | 29.4 | 28.33 | 28.34 | 28.34 | -0.6 (-2.07%) | 2,644,400 |
| 20 Apr 2023 | CNY | 29.86 | 29.86 | 28.85 | 28.94 | 28.94 | -0.96 (-3.21%) | 3,569,762 |
| 19 Apr 2023 | CNY | 30.12 | 30.44 | 29.84 | 29.9 | 29.9 | -0.21 (-0.70%) | 1,911,890 |
| 18 Apr 2023 | CNY | 30.43 | 30.66 | 30.08 | 30.11 | 30.11 | -0.32 (-1.05%) | 1,924,000 |
| 17 Apr 2023 | CNY | 30.14 | 30.77 | 30 | 30.43 | 30.43 | +0.34 (+1.13%) | 1,928,000 |
| 14 Apr 2023 | CNY | 29.56 | 30.46 | 29.52 | 30.09 | 30.09 | +0.59 (+2%) | 2,984,525 |
| 13 Apr 2023 | CNY | 29.7 | 30.05 | 29.44 | 29.5 | 29.5 | -0.44 (-1.47%) | 2,154,000 |
| 12 Apr 2023 | CNY | 30.14 | 30.38 | 29.42 | 29.94 | 29.94 | -0.15 (-0.50%) | 3,622,520 |
| 11 Apr 2023 | CNY | 30.81 | 30.81 | 29.9 | 30.09 | 30.09 | -0.72 (-2.34%) | 3,968,798 |
| 10 Apr 2023 | CNY | 31.29 | 31.39 | 30.7 | 30.81 | 30.81 | -0.25 (-0.80%) | 2,443,908 |
| 7 Apr 2023 | CNY | 31.38 | 31.77 | 31.06 | 31.06 | 31.06 | -0.31 (-0.99%) | 2,097,900 |
| 6 Apr 2023 | CNY | 30.99 | 31.58 | 30.92 | 31.37 | 31.37 | +0.29 (+0.93%) | 2,180,016 |
| 4 Apr 2023 | CNY | 32.3 | 32.3 | 30.8 | 31.08 | 31.08 | -1.26 (-3.90%) | 4,730,639 |
| 3 Apr 2023 | CNY | 32.7 | 32.7 | 31.99 | 32.34 | 32.34 | -0.43 (-1.31%) | 3,727,402 |
