| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 27.75 | 28.08 | 27.37 | 27.69 | 27.69 | -0.01 (-0.04%) | 2,359,584 |
| 23 May 2023 | CNY | 27.85 | 28.16 | 27.69 | 27.7 | 27.7 | -0.25 (-0.89%) | 2,325,535 |
| 22 May 2023 | CNY | 27.93 | 28.05 | 27.32 | 27.95 | 27.95 | +0.3 (+1.08%) | 3,986,942 |
| 19 May 2023 | CNY | 27.4 | 28.08 | 27.01 | 27.65 | 27.65 | +0.38 (+1.39%) | 3,068,435 |
| 18 May 2023 | CNY | 27.96 | 28.18 | 26.87 | 27.27 | 27.27 | -0.73 (-2.61%) | 5,292,045 |
| 17 May 2023 | CNY | 28.61 | 28.77 | 27.82 | 28 | 28 | -0.39 (-1.37%) | 3,222,200 |
| 16 May 2023 | CNY | 28.28 | 28.9 | 27.85 | 28.39 | 28.39 | +0.13 (+0.46%) | 1,810,014 |
| 15 May 2023 | CNY | 28.03 | 28.3 | 27.68 | 28.26 | 28.26 | +0.11 (+0.39%) | 2,367,500 |
| 12 May 2023 | CNY | 28.31 | 28.98 | 27.89 | 28.15 | 28.15 | -0.45 (-1.57%) | 4,771,911 |
| 11 May 2023 | CNY | 28.85 | 29.46 | 28.38 | 28.6 | 28.6 | -0.2 (-0.69%) | 2,188,181 |
| 10 May 2023 | CNY | 28.38 | 29.15 | 28.38 | 28.8 | 28.8 | +0.32 (+1.12%) | 2,685,804 |
| 9 May 2023 | CNY | 29.02 | 29.02 | 28.03 | 28.48 | 28.48 | -0.39 (-1.35%) | 2,548,200 |
| 8 May 2023 | CNY | 29.4 | 29.7 | 28.26 | 28.87 | 28.87 | -0.52 (-1.77%) | 3,681,411 |
| 5 May 2023 | CNY | 30.03 | 30.17 | 28.95 | 29.39 | 29.39 | -0.51 (-1.71%) | 4,082,583 |
| 4 May 2023 | CNY | 29.3 | 30.8 | 29.23 | 29.9 | 29.9 | +0.45 (+1.53%) | 5,889,507 |
| 28 Apr 2023 | CNY | 29 | 29.95 | 28.82 | 29.45 | 29.45 | -0.15 (-0.51%) | 3,958,107 |
| 27 Apr 2023 | CNY | 28.02 | 29.8 | 27.95 | 29.6 | 29.6 | +1.59 (+5.68%) | 7,623,178 |
| 26 Apr 2023 | CNY | 27.98 | 28.66 | 27.82 | 28.01 | 28.01 | +0.03 (+0.11%) | 4,823,346 |
| 25 Apr 2023 | CNY | 27.12 | 28.8 | 26.9 | 27.98 | 27.98 | +1.09 (+4.05%) | 8,374,090 |
| 24 Apr 2023 | CNY | 27.22 | 27.34 | 26.78 | 26.89 | 26.89 | -0.17 (-0.63%) | 2,486,947 |
| 21 Apr 2023 | CNY | 28.26 | 28.43 | 27.06 | 27.06 | 27.06 | -0.97 (-3.46%) | 5,485,200 |
| 20 Apr 2023 | CNY | 27.35 | 28.13 | 27.01 | 28.03 | 28.03 | +0.74 (+2.71%) | 9,065,903 |
| 19 Apr 2023 | CNY | 28.19 | 28.23 | 26.06 | 27.29 | 27.29 | -0.96 (-3.40%) | 12,164,900 |
| 18 Apr 2023 | CNY | 29.51 | 29.51 | 27.72 | 28.25 | 28.25 | -1.47 (-4.95%) | 8,921,362 |
| 17 Apr 2023 | CNY | 30.1 | 30.24 | 29.37 | 29.72 | 29.72 | -0.43 (-1.43%) | 3,548,970 |
| 14 Apr 2023 | CNY | 30.16 | 30.59 | 29.88 | 30.15 | 30.15 | -0.03 (-0.10%) | 3,619,579 |
| 13 Apr 2023 | CNY | 29.46 | 30.46 | 29.4 | 30.18 | 30.18 | +0.65 (+2.20%) | 4,848,209 |
| 12 Apr 2023 | CNY | 29.16 | 30.27 | 28.83 | 29.53 | 29.53 | +0.39 (+1.34%) | 5,827,604 |
| 11 Apr 2023 | CNY | 29.35 | 30.04 | 29.08 | 29.14 | 29.14 | -0.35 (-1.19%) | 4,247,977 |
| 10 Apr 2023 | CNY | 29.88 | 29.98 | 29.28 | 29.49 | 29.49 | -0.23 (-0.77%) | 3,132,711 |
