| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 30.3 | 30.39 | 29.8 | 29.83 | 29.83 | -0.54 (-1.78%) | 10,354,385 |
| 23 May 2023 | CNY | 30.36 | 31 | 30.28 | 30.37 | 30.37 | +0.17 (+0.56%) | 17,197,367 |
| 22 May 2023 | CNY | 29.6 | 30.57 | 29.6 | 30.2 | 30.2 | +0.44 (+1.48%) | 12,638,717 |
| 19 May 2023 | CNY | 29.66 | 29.92 | 29.39 | 29.76 | 29.76 | +0.1 (+0.34%) | 8,956,320 |
| 18 May 2023 | CNY | 30.35 | 30.45 | 29.46 | 29.66 | 29.66 | -0.81 (-2.66%) | 14,061,345 |
| 17 May 2023 | CNY | 30.33 | 30.62 | 30.18 | 30.47 | 30.47 | +0.17 (+0.56%) | 9,510,371 |
| 16 May 2023 | CNY | 30.34 | 30.5 | 30.1 | 30.3 | 30.3 | -0.01 (-0.03%) | 8,208,866 |
| 15 May 2023 | CNY | 29.61 | 30.35 | 29.46 | 30.31 | 30.31 | +0.5 (+1.68%) | 10,252,020 |
| 12 May 2023 | CNY | 30.13 | 30.63 | 29.81 | 29.81 | 29.81 | -0.31 (-1.03%) | 9,642,319 |
| 11 May 2023 | CNY | 29.91 | 30.88 | 29.9 | 30.12 | 30.12 | +0.21 (+0.70%) | 16,864,158 |
| 10 May 2023 | CNY | 29.94 | 30.08 | 29.45 | 29.91 | 29.91 | -0.04 (-0.13%) | 15,400,582 |
| 9 May 2023 | CNY | 30.8 | 30.87 | 29.95 | 29.95 | 29.95 | -0.87 (-2.82%) | 14,780,146 |
| 8 May 2023 | CNY | 30.3 | 31.09 | 30.18 | 30.82 | 30.82 | +0.34 (+1.12%) | 15,447,815 |
| 5 May 2023 | CNY | 31.45 | 31.5 | 30.48 | 30.48 | 30.48 | -1.01 (-3.21%) | 19,249,198 |
| 4 May 2023 | CNY | 32 | 32.14 | 31.44 | 31.49 | 31.49 | -0.43 (-1.35%) | 12,686,546 |
| 28 Apr 2023 | CNY | 32 | 32.23 | 31.57 | 31.92 | 31.92 | 0.0 (0.0%) | 11,900,953 |
| 27 Apr 2023 | CNY | 31.86 | 32.21 | 31.69 | 31.92 | 31.92 | -0.07 (-0.22%) | 9,567,263 |
| 26 Apr 2023 | CNY | 31.5 | 32.47 | 31.38 | 31.99 | 31.99 | +0.48 (+1.52%) | 15,172,605 |
| 25 Apr 2023 | CNY | 33 | 33.1 | 31.34 | 31.51 | 31.51 | -1.48 (-4.49%) | 21,635,008 |
| 24 Apr 2023 | CNY | 32.85 | 33.4 | 32.34 | 32.99 | 32.99 | +0.4 (+1.23%) | 13,316,663 |
| 21 Apr 2023 | CNY | 33.39 | 33.8 | 32.59 | 32.59 | 32.59 | -0.8 (-2.40%) | 17,853,598 |
| 20 Apr 2023 | CNY | 34.1 | 34.35 | 33.35 | 33.39 | 33.39 | -0.47 (-1.39%) | 15,682,306 |
| 19 Apr 2023 | CNY | 34.56 | 34.74 | 33.83 | 33.86 | 33.86 | -0.76 (-2.20%) | 13,541,043 |
| 18 Apr 2023 | CNY | 35.09 | 35.18 | 34.5 | 34.62 | 34.62 | -0.45 (-1.28%) | 10,254,379 |
| 17 Apr 2023 | CNY | 35.1 | 35.23 | 34.72 | 35.07 | 35.07 | -0.03 (-0.09%) | 10,820,052 |
| 14 Apr 2023 | CNY | 35.31 | 35.95 | 35.01 | 35.1 | 35.1 | -0.02 (-0.06%) | 12,616,865 |
| 13 Apr 2023 | CNY | 35.01 | 35.49 | 34.72 | 35.12 | 35.12 | -0.02 (-0.06%) | 12,623,578 |
| 12 Apr 2023 | CNY | 35.59 | 35.71 | 35 | 35.14 | 35.14 | -0.41 (-1.15%) | 10,359,464 |
| 11 Apr 2023 | CNY | 35.6 | 36.05 | 35.38 | 35.55 | 35.55 | -0.15 (-0.42%) | 10,313,436 |
| 10 Apr 2023 | CNY | 36.12 | 36.59 | 35.63 | 35.7 | 35.7 | -0.39 (-1.08%) | 14,938,903 |
