| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 26.13 | 26.37 | 25.55 | 25.77 | 25.77 | -0.13 (-0.50%) | 961,505 |
| 24 May 2023 | CNY | 25.38 | 26.22 | 25.15 | 25.9 | 25.9 | +0.52 (+2.05%) | 1,001,698 |
| 23 May 2023 | CNY | 26.08 | 26.09 | 25.35 | 25.38 | 25.38 | -0.49 (-1.89%) | 753,381 |
| 22 May 2023 | CNY | 26 | 26 | 25.58 | 25.87 | 25.87 | -0.14 (-0.54%) | 1,084,590 |
| 19 May 2023 | CNY | 26.25 | 26.5 | 26 | 26.01 | 26.01 | -0.24 (-0.91%) | 986,916 |
| 18 May 2023 | CNY | 26.3 | 26.62 | 25.97 | 26.25 | 26.25 | -0.02 (-0.08%) | 1,015,499 |
| 17 May 2023 | CNY | 25.96 | 26.55 | 25.42 | 26.27 | 26.27 | +0.26 (+1.00%) | 1,372,095 |
| 16 May 2023 | CNY | 27.02 | 27.26 | 25.99 | 26.01 | 26.01 | -1.34 (-4.90%) | 1,931,780 |
| 15 May 2023 | CNY | 26.9 | 27.86 | 26.21 | 27.35 | 27.35 | +0.24 (+0.89%) | 2,744,588 |
| 12 May 2023 | CNY | 25.5 | 27.94 | 25.03 | 27.11 | 27.11 | +1.9 (+7.54%) | 3,545,951 |
| 11 May 2023 | CNY | 24.21 | 25.47 | 24.1 | 25.21 | 25.21 | +1.2 (+5.00%) | 1,678,350 |
| 10 May 2023 | CNY | 24.34 | 24.77 | 23.93 | 24.01 | 24.01 | -0.33 (-1.36%) | 758,000 |
| 9 May 2023 | CNY | 24.02 | 24.93 | 23.65 | 24.34 | 24.34 | +0.19 (+0.79%) | 1,331,311 |
| 8 May 2023 | CNY | 25.1 | 25.1 | 24.15 | 24.15 | 24.15 | -0.76 (-3.05%) | 1,255,285 |
| 5 May 2023 | CNY | 25.1 | 25.24 | 24.64 | 24.91 | 24.91 | -0.29 (-1.15%) | 1,132,850 |
| 4 May 2023 | CNY | 26.02 | 26.1 | 25 | 25.2 | 25.2 | -0.92 (-3.52%) | 1,337,167 |
| 28 Apr 2023 | CNY | 25.17 | 26.25 | 25 | 26.12 | 26.12 | +0.84 (+3.32%) | 1,510,635 |
| 27 Apr 2023 | CNY | 25.42 | 25.8 | 24.72 | 25.28 | 25.28 | -0.21 (-0.82%) | 1,765,573 |
| 26 Apr 2023 | CNY | 25.23 | 25.95 | 24.6 | 25.49 | 25.49 | +0.09 (+0.35%) | 1,704,860 |
| 25 Apr 2023 | CNY | 26.12 | 26.12 | 24.87 | 25.4 | 25.4 | -0.7 (-2.68%) | 1,580,796 |
| 24 Apr 2023 | CNY | 26.15 | 26.35 | 25.61 | 26.1 | 26.1 | +0.15 (+0.58%) | 1,625,705 |
| 21 Apr 2023 | CNY | 27.22 | 27.55 | 25.88 | 25.95 | 25.95 | -1.49 (-5.43%) | 1,846,560 |
| 20 Apr 2023 | CNY | 27.71 | 28 | 27.37 | 27.44 | 27.44 | -0.44 (-1.58%) | 1,261,935 |
| 19 Apr 2023 | CNY | 27.54 | 28.43 | 27.37 | 27.88 | 27.88 | +0.34 (+1.23%) | 1,704,340 |
| 18 Apr 2023 | CNY | 27.16 | 28.2 | 26.66 | 27.54 | 27.54 | +0.29 (+1.06%) | 1,904,750 |
| 17 Apr 2023 | CNY | 27.85 | 27.85 | 27.12 | 27.25 | 27.25 | -0.61 (-2.19%) | 1,431,980 |
| 14 Apr 2023 | CNY | 28.38 | 28.5 | 27.43 | 27.86 | 27.86 | -0.25 (-0.89%) | 1,661,585 |
| 13 Apr 2023 | CNY | 28.79 | 28.96 | 28.02 | 28.11 | 28.11 | -0.86 (-2.97%) | 1,493,605 |
| 12 Apr 2023 | CNY | 28.23 | 29.18 | 27.91 | 28.97 | 28.97 | +0.67 (+2.37%) | 2,292,240 |
| 11 Apr 2023 | CNY | 28.99 | 28.99 | 27.96 | 28.3 | 28.3 | -0.61 (-2.11%) | 2,963,099 |
