| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 26.61 | 26.83 | 26.04 | 26.34 | 26.34 | -0.33 (-1.24%) | 7,067,522 |
| 22 May 2023 | CNY | 26.95 | 27.34 | 26.31 | 26.67 | 26.67 | -0.06 (-0.22%) | 10,222,567 |
| 19 May 2023 | CNY | 25.88 | 27.4 | 25.76 | 26.73 | 26.73 | +0.88 (+3.40%) | 16,750,059 |
| 18 May 2023 | CNY | 25.43 | 26 | 25.15 | 25.85 | 25.85 | +0.33 (+1.29%) | 9,485,844 |
| 17 May 2023 | CNY | 24.78 | 25.83 | 24.67 | 25.52 | 25.52 | +0.81 (+3.28%) | 11,375,053 |
| 16 May 2023 | CNY | 24.22 | 24.96 | 23.91 | 24.71 | 24.71 | +0.41 (+1.69%) | 9,965,522 |
| 15 May 2023 | CNY | 23.39 | 24.5 | 23.3 | 24.3 | 24.3 | +0.55 (+2.32%) | 10,053,262 |
| 12 May 2023 | CNY | 24.39 | 24.98 | 23.65 | 23.75 | 23.75 | -0.45 (-1.86%) | 12,644,495 |
| 11 May 2023 | CNY | 24.97 | 25.67 | 24.12 | 24.2 | 24.2 | -0.48 (-1.94%) | 8,839,563 |
| 10 May 2023 | CNY | 24.63 | 24.91 | 23.89 | 24.68 | 24.68 | +0.03 (+0.12%) | 11,618,490 |
| 9 May 2023 | CNY | 24.69 | 25.38 | 24.51 | 24.65 | 24.65 | -0.19 (-0.76%) | 10,458,862 |
| 8 May 2023 | CNY | 25.24 | 25.59 | 24.42 | 24.84 | 24.84 | -0.36 (-1.43%) | 11,569,485 |
| 5 May 2023 | CNY | 25.29 | 25.9 | 24.85 | 25.2 | 25.2 | -0.17 (-0.67%) | 12,142,324 |
| 4 May 2023 | CNY | 26.38 | 26.69 | 25.25 | 25.37 | 25.37 | -1.15 (-4.34%) | 13,825,472 |
| 28 Apr 2023 | CNY | 25.15 | 27.86 | 25.15 | 26.52 | 26.52 | +1.42 (+5.66%) | 23,715,784 |
| 27 Apr 2023 | CNY | 24.89 | 26.6 | 24.6 | 25.1 | 25.1 | -1.67 (-6.24%) | 26,704,490 |
| 26 Apr 2023 | CNY | 28 | 28.19 | 26.2 | 26.77 | 26.77 | -1.5 (-5.31%) | 21,343,890 |
| 25 Apr 2023 | CNY | 28.93 | 29.16 | 27.59 | 28.27 | 28.27 | -0.8 (-2.75%) | 21,461,366 |
| 24 Apr 2023 | CNY | 28.9 | 29.56 | 28.41 | 29.07 | 29.07 | +0.01 (+0.03%) | 22,872,294 |
| 21 Apr 2023 | CNY | 29.5 | 30.17 | 28.35 | 29.06 | 29.06 | -0.84 (-2.81%) | 31,553,685 |
| 20 Apr 2023 | CNY | 26.89 | 30.1 | 26.71 | 29.9 | 29.9 | +2.96 (+10.99%) | 42,419,153 |
| 19 Apr 2023 | CNY | 26.8 | 27.95 | 26.55 | 26.94 | 26.94 | +0.15 (+0.56%) | 18,440,655 |
| 18 Apr 2023 | CNY | 26.7 | 27.09 | 26.18 | 26.79 | 26.79 | -0.41 (-1.51%) | 16,783,170 |
| 17 Apr 2023 | CNY | 27.91 | 28.6 | 26.78 | 27.2 | 27.2 | -0.55 (-1.98%) | 27,757,791 |
| 14 Apr 2023 | CNY | 25.59 | 28 | 25.42 | 27.75 | 27.75 | +2.34 (+9.21%) | 28,506,800 |
| 13 Apr 2023 | CNY | 25.96 | 26.2 | 25.29 | 25.41 | 25.41 | -0.67 (-2.57%) | 11,262,880 |
| 12 Apr 2023 | CNY | 26.56 | 26.56 | 25.78 | 26.08 | 26.08 | -0.31 (-1.17%) | 11,838,003 |
| 11 Apr 2023 | CNY | 26.25 | 27.4 | 26.03 | 26.39 | 26.39 | -0.05 (-0.19%) | 11,945,610 |
| 10 Apr 2023 | CNY | 26.7 | 26.84 | 26.1 | 26.44 | 26.44 | -0.56 (-2.07%) | 13,303,096 |
| 7 Apr 2023 | CNY | 26.85 | 27.96 | 26.3 | 27 | 27 | +0.16 (+0.60%) | 16,132,210 |
