| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 29.93 | 30.42 | 29.8 | 30.08 | 30.08 | +0.13 (+0.43%) | 3,085,960 |
| 30 May 2023 | CNY | 30 | 30.44 | 29.72 | 29.95 | 29.95 | -0.13 (-0.43%) | 3,018,350 |
| 29 May 2023 | CNY | 30.2 | 30.38 | 29.83 | 30.08 | 30.08 | -0.12 (-0.40%) | 2,681,530 |
| 26 May 2023 | CNY | 29.89 | 30.33 | 29.75 | 30.2 | 30.2 | +0.23 (+0.77%) | 3,635,640 |
| 25 May 2023 | CNY | 30.15 | 30.26 | 29.66 | 29.97 | 29.97 | -0.24 (-0.79%) | 3,062,840 |
| 24 May 2023 | CNY | 30.6 | 30.62 | 30.16 | 30.21 | 30.21 | -0.57 (-1.85%) | 3,798,100 |
| 23 May 2023 | CNY | 30.25 | 30.98 | 30.19 | 30.78 | 30.78 | +0.53 (+1.75%) | 7,511,600 |
| 22 May 2023 | CNY | 29.67 | 30.3 | 29.55 | 30.25 | 30.25 | +0.56 (+1.89%) | 4,342,490 |
| 19 May 2023 | CNY | 29.42 | 29.86 | 29.36 | 29.69 | 29.69 | +0.2 (+0.68%) | 3,308,420 |
| 18 May 2023 | CNY | 30.2 | 30.2 | 29.43 | 29.49 | 29.49 | -1.03 (-3.37%) | 3,853,710 |
| 17 May 2023 | CNY | 30.5 | 30.68 | 30.14 | 30.52 | 30.52 | +0.04 (+0.13%) | 4,401,660 |
| 16 May 2023 | CNY | 29.89 | 31.29 | 29.74 | 30.48 | 30.48 | +0.74 (+2.49%) | 8,051,700 |
| 15 May 2023 | CNY | 28.69 | 29.86 | 28.68 | 29.74 | 29.74 | +0.9 (+3.12%) | 5,559,860 |
| 12 May 2023 | CNY | 28.88 | 29.2 | 28.8 | 28.84 | 28.84 | +0.02 (+0.07%) | 2,966,330 |
| 11 May 2023 | CNY | 28.75 | 29 | 28.66 | 28.82 | 28.82 | +0.1 (+0.35%) | 2,485,060 |
| 10 May 2023 | CNY | 28.54 | 28.88 | 28.43 | 28.72 | 28.72 | +0.09 (+0.31%) | 3,058,710 |
| 9 May 2023 | CNY | 29.11 | 29.24 | 28.52 | 28.63 | 28.63 | -0.48 (-1.65%) | 3,839,600 |
| 8 May 2023 | CNY | 29.42 | 29.55 | 29 | 29.11 | 29.11 | -0.31 (-1.05%) | 3,644,680 |
| 5 May 2023 | CNY | 29.72 | 30.15 | 29.3 | 29.42 | 29.42 | -0.49 (-1.64%) | 3,695,250 |
| 4 May 2023 | CNY | 30.07 | 30.77 | 29.87 | 29.91 | 29.91 | -0.19 (-0.63%) | 5,477,170 |
| 28 Apr 2023 | CNY | 29.69 | 30.11 | 29.61 | 30.1 | 30.1 | +0.25 (+0.84%) | 4,788,230 |
| 27 Apr 2023 | CNY | 29.68 | 29.99 | 29.35 | 29.85 | 29.85 | +0.21 (+0.71%) | 5,075,420 |
| 26 Apr 2023 | CNY | 28.46 | 29.97 | 28.35 | 29.64 | 29.64 | +0.95 (+3.31%) | 7,142,610 |
| 25 Apr 2023 | CNY | 29.8 | 29.82 | 28.52 | 28.69 | 28.69 | -1.18 (-3.95%) | 6,256,120 |
| 24 Apr 2023 | CNY | 29.36 | 30.1 | 29.25 | 29.87 | 29.87 | +0.51 (+1.74%) | 6,301,530 |
| 21 Apr 2023 | CNY | 29.06 | 30 | 29.06 | 29.36 | 29.36 | +0.3 (+1.03%) | 6,892,070 |
| 20 Apr 2023 | CNY | 29.42 | 29.42 | 28.93 | 29.06 | 29.06 | -0.38 (-1.29%) | 4,518,850 |
| 19 Apr 2023 | CNY | 29.81 | 29.94 | 29.35 | 29.44 | 29.44 | -0.32 (-1.08%) | 4,342,280 |
| 18 Apr 2023 | CNY | 29.9 | 30.19 | 29.66 | 29.76 | 29.76 | -0.14 (-0.47%) | 4,268,910 |
| 17 Apr 2023 | CNY | 30.25 | 30.28 | 29.77 | 29.9 | 29.9 | -0.38 (-1.25%) | 6,398,180 |
