| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 28.88 | 29.17 | 28.72 | 29.01 | 29.01 | +0.05 (+0.17%) | 1,684,938 |
| 18 May 2023 | CNY | 29.41 | 29.47 | 28.87 | 28.96 | 28.96 | -0.45 (-1.53%) | 2,183,600 |
| 17 May 2023 | CNY | 29.3 | 29.43 | 29.1 | 29.41 | 29.41 | +0.11 (+0.38%) | 1,759,916 |
| 16 May 2023 | CNY | 29.29 | 29.38 | 29.18 | 29.3 | 29.3 | +0.05 (+0.17%) | 1,694,388 |
| 15 May 2023 | CNY | 28.8 | 29.28 | 28.75 | 29.25 | 29.25 | +0.35 (+1.21%) | 2,311,232 |
| 12 May 2023 | CNY | 28.75 | 29.38 | 28.74 | 28.9 | 28.9 | +0.07 (+0.24%) | 2,522,700 |
| 11 May 2023 | CNY | 28.82 | 29.26 | 28.69 | 28.83 | 28.83 | +0.01 (+0.03%) | 2,398,833 |
| 10 May 2023 | CNY | 28.68 | 28.88 | 28.47 | 28.82 | 28.82 | +0.18 (+0.63%) | 2,627,380 |
| 9 May 2023 | CNY | 29.03 | 29.25 | 28.63 | 28.64 | 28.64 | -0.46 (-1.58%) | 3,286,882 |
| 8 May 2023 | CNY | 29.5 | 29.54 | 29.01 | 29.1 | 29.1 | -0.16 (-0.55%) | 2,538,664 |
| 5 May 2023 | CNY | 29.1 | 29.58 | 28.99 | 29.26 | 29.26 | +0.06 (+0.21%) | 4,240,164 |
| 4 May 2023 | CNY | 28.55 | 29.46 | 28.44 | 29.2 | 29.2 | +0.4 (+1.39%) | 4,516,623 |
| 28 Apr 2023 | CNY | 29 | 29.3 | 27.63 | 28.8 | 28.8 | -0.68 (-2.31%) | 9,187,860 |
| 27 Apr 2023 | CNY | 29.2 | 29.8 | 29.12 | 29.48 | 29.48 | +0.17 (+0.58%) | 3,609,017 |
| 26 Apr 2023 | CNY | 29 | 29.35 | 28.5 | 29.31 | 29.31 | +0.36 (+1.24%) | 3,790,288 |
| 25 Apr 2023 | CNY | 29.53 | 29.85 | 28.78 | 28.95 | 28.95 | -0.65 (-2.20%) | 6,067,123 |
| 24 Apr 2023 | CNY | 30.42 | 30.59 | 29.52 | 29.6 | 29.6 | -0.69 (-2.28%) | 5,928,032 |
| 21 Apr 2023 | CNY | 30.7 | 31.33 | 30.28 | 30.29 | 30.29 | -0.4 (-1.30%) | 4,315,982 |
| 20 Apr 2023 | CNY | 31.13 | 31.43 | 30.58 | 30.69 | 30.69 | -0.44 (-1.41%) | 4,475,598 |
| 19 Apr 2023 | CNY | 31.41 | 31.6 | 31.08 | 31.13 | 31.13 | -0.37 (-1.17%) | 3,821,671 |
| 18 Apr 2023 | CNY | 31.69 | 31.86 | 31.33 | 31.5 | 31.5 | -0.18 (-0.57%) | 3,311,061 |
| 17 Apr 2023 | CNY | 31.53 | 31.8 | 31.23 | 31.68 | 31.68 | +0.17 (+0.54%) | 3,795,965 |
| 14 Apr 2023 | CNY | 31.75 | 32.1 | 31.4 | 31.51 | 31.51 | -0.19 (-0.60%) | 3,981,283 |
| 13 Apr 2023 | CNY | 31.33 | 31.88 | 31.25 | 31.7 | 31.7 | +0.2 (+0.63%) | 4,386,472 |
| 12 Apr 2023 | CNY | 32.04 | 32.27 | 31.46 | 31.5 | 31.5 | -0.61 (-1.90%) | 5,430,165 |
| 11 Apr 2023 | CNY | 31.9 | 32.5 | 31.82 | 32.11 | 32.11 | +0.19 (+0.60%) | 4,460,790 |
| 10 Apr 2023 | CNY | 32.27 | 32.62 | 31.81 | 31.92 | 31.92 | -0.26 (-0.81%) | 6,050,800 |
| 7 Apr 2023 | CNY | 31.5 | 32.2 | 31.5 | 32.18 | 32.18 | +0.73 (+2.32%) | 8,323,942 |
| 6 Apr 2023 | CNY | 30.26 | 31.96 | 30.26 | 31.45 | 31.45 | +1.19 (+3.93%) | 9,665,994 |
| 4 Apr 2023 | CNY | 30.15 | 30.32 | 29.96 | 30.26 | 30.26 | +0.09 (+0.30%) | 5,291,201 |
