| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 27.8 | 27.87 | 27.35 | 27.45 | 27.45 | -0.16 (-0.58%) | 1,187,594 |
| 22 May 2023 | CNY | 27.68 | 27.82 | 27.19 | 27.61 | 27.61 | -0.02 (-0.07%) | 1,342,626 |
| 19 May 2023 | CNY | 27.42 | 27.88 | 27.11 | 27.63 | 27.63 | +0.31 (+1.13%) | 1,788,126 |
| 18 May 2023 | CNY | 27.47 | 27.66 | 26.92 | 27.32 | 27.32 | -0.19 (-0.69%) | 2,713,140 |
| 17 May 2023 | CNY | 26.07 | 27.6 | 26.01 | 27.51 | 27.51 | +1.44 (+5.52%) | 6,648,001 |
| 16 May 2023 | CNY | 25.86 | 26.41 | 25.45 | 26.07 | 26.07 | +0.21 (+0.81%) | 2,483,932 |
| 15 May 2023 | CNY | 25.61 | 26.08 | 25.06 | 25.86 | 25.86 | +0.45 (+1.77%) | 2,370,999 |
| 12 May 2023 | CNY | 25.56 | 26.02 | 25.35 | 25.41 | 25.41 | -0.22 (-0.86%) | 1,687,853 |
| 11 May 2023 | CNY | 25.98 | 26.1 | 25.49 | 25.63 | 25.63 | -0.29 (-1.12%) | 2,869,365 |
| 10 May 2023 | CNY | 25.63 | 25.98 | 25.2 | 25.92 | 25.92 | +0.33 (+1.29%) | 3,029,371 |
| 9 May 2023 | CNY | 25.8 | 26.58 | 25.36 | 25.59 | 25.59 | -0.34 (-1.31%) | 4,653,621 |
| 8 May 2023 | CNY | 26.05 | 26.62 | 25.43 | 25.93 | 25.93 | +0.39 (+1.53%) | 5,143,103 |
| 5 May 2023 | CNY | 25.32 | 25.88 | 25.01 | 25.54 | 25.54 | +0.29 (+1.15%) | 4,280,909 |
| 4 May 2023 | CNY | 25.16 | 26.43 | 25.09 | 25.25 | 25.25 | +0.15 (+0.60%) | 8,489,163 |
| 28 Apr 2023 | CNY | 24.89 | 25.29 | 24.32 | 25.1 | 25.1 | +0.14 (+0.56%) | 5,477,871 |
| 27 Apr 2023 | CNY | 24.75 | 25.6 | 24.5 | 24.96 | 24.96 | +0.32 (+1.30%) | 3,236,604 |
| 26 Apr 2023 | CNY | 24.72 | 25 | 24.1 | 24.64 | 24.64 | -0.11 (-0.44%) | 4,569,820 |
| 25 Apr 2023 | CNY | 25.59 | 25.82 | 24.5 | 24.75 | 24.75 | -0.85 (-3.32%) | 3,974,603 |
| 24 Apr 2023 | CNY | 26.8 | 26.87 | 25.32 | 25.6 | 25.6 | -1.08 (-4.05%) | 3,933,340 |
| 21 Apr 2023 | CNY | 27.12 | 27.55 | 26.6 | 26.68 | 26.68 | -0.48 (-1.77%) | 3,042,564 |
| 20 Apr 2023 | CNY | 27.48 | 27.54 | 26.83 | 27.16 | 27.16 | -0.24 (-0.88%) | 3,513,300 |
| 19 Apr 2023 | CNY | 28.59 | 28.7 | 27.23 | 27.4 | 27.4 | -0.75 (-2.66%) | 4,199,364 |
| 18 Apr 2023 | CNY | 28.79 | 28.95 | 28 | 28.15 | 28.15 | -0.61 (-2.12%) | 2,583,545 |
| 17 Apr 2023 | CNY | 29.2 | 29.5 | 28.45 | 28.76 | 28.76 | -0.39 (-1.34%) | 2,666,460 |
| 14 Apr 2023 | CNY | 29.03 | 29.3 | 28.56 | 29.15 | 29.15 | -0.01 (-0.03%) | 2,839,715 |
| 13 Apr 2023 | CNY | 29.89 | 29.89 | 28.57 | 29.16 | 29.16 | -0.74 (-2.47%) | 3,112,900 |
| 12 Apr 2023 | CNY | 29.78 | 30.15 | 29.02 | 29.9 | 29.9 | +0.24 (+0.81%) | 3,441,190 |
| 11 Apr 2023 | CNY | 29.8 | 30.03 | 29.5 | 29.66 | 29.66 | -0.14 (-0.47%) | 2,162,992 |
| 10 Apr 2023 | CNY | 30.86 | 30.97 | 29.43 | 29.8 | 29.8 | -0.77 (-2.52%) | 3,993,714 |
| 7 Apr 2023 | CNY | 29.19 | 30.78 | 29 | 30.57 | 30.57 | +1.44 (+4.94%) | 4,730,180 |
