| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 30.46 | 30.86 | 29.9 | 30.32 | 30.32 | -0.19 (-0.62%) | 9,039,613 |
| 24 May 2023 | CNY | 30.81 | 31.18 | 30.51 | 30.51 | 30.51 | -0.42 (-1.36%) | 5,290,283 |
| 23 May 2023 | CNY | 30.86 | 31.42 | 30.85 | 30.93 | 30.93 | +0.07 (+0.23%) | 10,830,312 |
| 22 May 2023 | CNY | 30.58 | 30.98 | 30.24 | 30.86 | 30.86 | +0.41 (+1.35%) | 7,280,426 |
| 19 May 2023 | CNY | 29.87 | 30.7 | 29.84 | 30.45 | 30.45 | +0.7 (+2.35%) | 8,491,158 |
| 18 May 2023 | CNY | 29.94 | 30.24 | 29.54 | 29.75 | 29.75 | -0.19 (-0.63%) | 6,086,293 |
| 17 May 2023 | CNY | 30.47 | 30.93 | 29.85 | 29.94 | 29.94 | -0.41 (-1.35%) | 7,092,982 |
| 16 May 2023 | CNY | 30 | 30.52 | 29.93 | 30.35 | 30.35 | +0.42 (+1.40%) | 9,027,533 |
| 15 May 2023 | CNY | 28.71 | 30.14 | 28.3 | 29.93 | 29.93 | +1.18 (+4.10%) | 12,659,491 |
| 12 May 2023 | CNY | 28.88 | 29.15 | 28.75 | 28.75 | 28.75 | -0.14 (-0.48%) | 5,503,806 |
| 11 May 2023 | CNY | 28.6 | 29.15 | 28.6 | 28.89 | 28.89 | +0.33 (+1.16%) | 7,260,206 |
| 10 May 2023 | CNY | 29.01 | 29.23 | 28.18 | 28.56 | 28.56 | -0.52 (-1.79%) | 12,456,423 |
| 9 May 2023 | CNY | 29.4 | 29.76 | 28.88 | 29.08 | 29.08 | -0.13 (-0.45%) | 8,677,330 |
| 8 May 2023 | CNY | 29.5 | 29.7 | 29.15 | 29.21 | 29.21 | -0.29 (-0.98%) | 6,875,853 |
| 5 May 2023 | CNY | 30 | 30.2 | 29.45 | 29.5 | 29.5 | -0.66 (-2.19%) | 7,027,897 |
| 4 May 2023 | CNY | 30.25 | 30.5 | 29.45 | 30.16 | 30.16 | -0.09 (-0.30%) | 11,393,069 |
| 28 Apr 2023 | CNY | 29.01 | 30.6 | 29.01 | 30.25 | 30.25 | +0.98 (+3.35%) | 17,240,688 |
| 27 Apr 2023 | CNY | 28.92 | 30.3 | 28.83 | 29.27 | 29.27 | +0.19 (+0.65%) | 10,352,551 |
| 26 Apr 2023 | CNY | 29.67 | 29.97 | 28.9 | 29.08 | 29.08 | -0.79 (-2.64%) | 13,175,377 |
| 25 Apr 2023 | CNY | 29.9 | 30.5 | 29.48 | 29.87 | 29.87 | -0.13 (-0.43%) | 14,108,487 |
| 24 Apr 2023 | CNY | 31.18 | 31.5 | 29.78 | 30 | 30 | -1.12 (-3.60%) | 16,877,773 |
| 21 Apr 2023 | CNY | 32.56 | 32.58 | 31.1 | 31.12 | 31.12 | -1.43 (-4.39%) | 12,645,043 |
| 20 Apr 2023 | CNY | 32.09 | 33.7 | 31.9 | 32.55 | 32.55 | +0.46 (+1.43%) | 19,479,669 |
| 19 Apr 2023 | CNY | 32.42 | 32.93 | 31.98 | 32.09 | 32.09 | -0.57 (-1.75%) | 9,422,228 |
| 18 Apr 2023 | CNY | 32.68 | 33.18 | 32.15 | 32.66 | 32.66 | -0.31 (-0.94%) | 9,189,429 |
| 17 Apr 2023 | CNY | 32.7 | 34 | 32.7 | 32.97 | 32.97 | 0.0 (0.0%) | 16,355,022 |
| 14 Apr 2023 | CNY | 32.92 | 33.15 | 32.18 | 32.97 | 32.97 | +0.05 (+0.15%) | 12,856,189 |
| 13 Apr 2023 | CNY | 33.51 | 33.78 | 32.8 | 32.92 | 32.92 | -0.86 (-2.55%) | 9,890,922 |
| 12 Apr 2023 | CNY | 33.28 | 34.17 | 32.72 | 33.78 | 33.78 | +0.68 (+2.05%) | 22,216,069 |
| 11 Apr 2023 | CNY | 32.91 | 33.44 | 32.61 | 33.1 | 33.1 | -0.04 (-0.12%) | 13,388,748 |
