| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 26.52 | 27.06 | 26.52 | 26.83 | 26.83 | -0.23 (-0.85%) | 1,026,140 |
| 24 May 2023 | CNY | 27.58 | 27.63 | 26.59 | 27.06 | 27.06 | -0.28 (-1.02%) | 1,395,862 |
| 23 May 2023 | CNY | 27.01 | 27.85 | 27.01 | 27.34 | 27.34 | +0.27 (+1.00%) | 2,491,672 |
| 22 May 2023 | CNY | 26.59 | 27.4 | 26.57 | 27.07 | 27.07 | +0.37 (+1.39%) | 1,878,018 |
| 19 May 2023 | CNY | 26.02 | 26.96 | 25.8 | 26.7 | 26.7 | +0.55 (+2.10%) | 1,811,398 |
| 18 May 2023 | CNY | 26.55 | 26.97 | 26.04 | 26.15 | 26.15 | -0.53 (-1.99%) | 1,336,373 |
| 17 May 2023 | CNY | 26.52 | 26.96 | 26.34 | 26.68 | 26.68 | -0.02 (-0.07%) | 2,567,975 |
| 16 May 2023 | CNY | 26.14 | 27.1 | 25.92 | 26.7 | 26.7 | +0.52 (+1.99%) | 4,893,389 |
| 15 May 2023 | CNY | 25.55 | 26.53 | 25.09 | 26.18 | 26.18 | +1.01 (+4.01%) | 4,883,689 |
| 12 May 2023 | CNY | 24.96 | 26.09 | 24.85 | 25.17 | 25.17 | +0.34 (+1.37%) | 3,309,302 |
| 11 May 2023 | CNY | 25.07 | 25.39 | 24.79 | 24.83 | 24.83 | -0.29 (-1.15%) | 1,397,582 |
| 10 May 2023 | CNY | 24.7 | 25.2 | 24.41 | 25.12 | 25.12 | +0.12 (+0.48%) | 2,321,800 |
| 9 May 2023 | CNY | 25.54 | 25.8 | 24.87 | 25 | 25 | -0.55 (-2.15%) | 1,826,806 |
| 8 May 2023 | CNY | 25.07 | 25.7 | 24.9 | 25.55 | 25.55 | +0.67 (+2.69%) | 3,106,879 |
| 5 May 2023 | CNY | 26.6 | 26.77 | 24.65 | 24.88 | 24.88 | -1.67 (-6.29%) | 5,618,564 |
| 4 May 2023 | CNY | 26.01 | 26.97 | 25.87 | 26.55 | 26.55 | +0.33 (+1.26%) | 3,518,258 |
| 28 Apr 2023 | CNY | 26.91 | 27.35 | 25.88 | 26.22 | 26.22 | -0.93 (-3.43%) | 5,991,793 |
| 27 Apr 2023 | CNY | 25.5 | 27.99 | 25.5 | 27.15 | 27.15 | +1.85 (+7.31%) | 8,168,113 |
| 26 Apr 2023 | CNY | 25.14 | 26.07 | 24.98 | 25.3 | 25.3 | +0.12 (+0.48%) | 2,529,058 |
| 25 Apr 2023 | CNY | 25.58 | 25.58 | 24.76 | 25.18 | 25.18 | -0.22 (-0.87%) | 1,932,533 |
| 24 Apr 2023 | CNY | 25.73 | 25.73 | 25.03 | 25.4 | 25.4 | -0.19 (-0.74%) | 2,361,042 |
| 21 Apr 2023 | CNY | 25.84 | 26.48 | 25.5 | 25.59 | 25.59 | -0.26 (-1.01%) | 1,671,849 |
| 20 Apr 2023 | CNY | 25.7 | 26.18 | 25 | 25.85 | 25.85 | -0.33 (-1.26%) | 4,253,070 |
| 19 Apr 2023 | CNY | 26.64 | 26.88 | 25.95 | 26.18 | 26.18 | -0.3 (-1.13%) | 2,100,563 |
| 18 Apr 2023 | CNY | 27.16 | 27.33 | 26.23 | 26.48 | 26.48 | -0.45 (-1.67%) | 2,642,987 |
| 17 Apr 2023 | CNY | 25.77 | 27.31 | 25.68 | 26.93 | 26.93 | +0.98 (+3.78%) | 4,618,552 |
| 14 Apr 2023 | CNY | 26.41 | 26.58 | 25.53 | 25.95 | 25.95 | -0.71 (-2.66%) | 4,803,433 |
| 13 Apr 2023 | CNY | 26.2 | 27.08 | 26.02 | 26.66 | 26.66 | +0.41 (+1.56%) | 2,154,908 |
| 12 Apr 2023 | CNY | 26.72 | 26.88 | 26 | 26.25 | 26.25 | -0.37 (-1.39%) | 2,769,020 |
| 11 Apr 2023 | CNY | 27.03 | 27.59 | 26.15 | 26.62 | 26.62 | -0.54 (-1.99%) | 3,064,335 |
