| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 31.18 | 31.35 | 30.9 | 31.25 | 31.25 | +0.07 (+0.22%) | 417,154 |
| 22 May 2023 | CNY | 30.88 | 31.19 | 30.79 | 31.18 | 31.18 | +0.38 (+1.23%) | 507,641 |
| 19 May 2023 | CNY | 30.68 | 30.93 | 30.48 | 30.8 | 30.8 | +0.1 (+0.33%) | 402,502 |
| 18 May 2023 | CNY | 30.69 | 30.83 | 30.56 | 30.7 | 30.7 | +0.01 (+0.03%) | 489,307 |
| 17 May 2023 | CNY | 29.98 | 30.93 | 29.82 | 30.69 | 30.69 | +0.48 (+1.59%) | 678,382 |
| 16 May 2023 | CNY | 30.7 | 30.79 | 30.03 | 30.21 | 30.21 | -0.15 (-0.49%) | 300,860 |
| 15 May 2023 | CNY | 29.57 | 30.37 | 29.49 | 30.36 | 30.36 | +0.4 (+1.34%) | 492,780 |
| 12 May 2023 | CNY | 29.89 | 30.4 | 29.8 | 29.96 | 29.96 | +0.08 (+0.27%) | 481,980 |
| 11 May 2023 | CNY | 29.66 | 30.06 | 29.59 | 29.88 | 29.88 | +0.18 (+0.61%) | 348,362 |
| 10 May 2023 | CNY | 29.01 | 29.85 | 28.98 | 29.7 | 29.7 | +0.51 (+1.75%) | 274,820 |
| 9 May 2023 | CNY | 29.65 | 29.65 | 29.19 | 29.19 | 29.19 | -0.46 (-1.55%) | 208,500 |
| 8 May 2023 | CNY | 29.39 | 29.78 | 29.1 | 29.65 | 29.65 | +0.47 (+1.61%) | 304,600 |
| 5 May 2023 | CNY | 29.8 | 29.8 | 29.04 | 29.18 | 29.18 | -0.36 (-1.22%) | 177,402 |
| 4 May 2023 | CNY | 29.2 | 29.67 | 29 | 29.54 | 29.54 | +0.34 (+1.16%) | 278,940 |
| 28 Apr 2023 | CNY | 28.38 | 29.2 | 28.38 | 29.2 | 29.2 | +0.82 (+2.89%) | 291,562 |
| 27 Apr 2023 | CNY | 28.99 | 28.99 | 28.26 | 28.38 | 28.38 | -0.13 (-0.46%) | 228,902 |
| 26 Apr 2023 | CNY | 28.02 | 28.71 | 28.02 | 28.51 | 28.51 | +0.27 (+0.96%) | 210,135 |
| 25 Apr 2023 | CNY | 28.79 | 29.07 | 28.05 | 28.24 | 28.24 | -0.91 (-3.12%) | 420,500 |
| 24 Apr 2023 | CNY | 29.19 | 29.46 | 28.76 | 29.15 | 29.15 | -0.03 (-0.10%) | 330,040 |
| 21 Apr 2023 | CNY | 29.69 | 30.14 | 29.15 | 29.18 | 29.18 | -0.66 (-2.21%) | 375,000 |
| 20 Apr 2023 | CNY | 30.01 | 30.1 | 29.48 | 29.84 | 29.84 | -0.32 (-1.06%) | 499,824 |
| 19 Apr 2023 | CNY | 30.25 | 30.38 | 29.93 | 30.16 | 30.16 | -0.08 (-0.26%) | 423,079 |
| 18 Apr 2023 | CNY | 30.4 | 30.41 | 30.17 | 30.24 | 30.24 | -0.19 (-0.62%) | 374,466 |
| 17 Apr 2023 | CNY | 30.29 | 30.59 | 30.18 | 30.43 | 30.43 | +0.14 (+0.46%) | 654,480 |
| 14 Apr 2023 | CNY | 30.79 | 30.84 | 30.18 | 30.29 | 30.29 | -0.3 (-0.98%) | 585,741 |
| 13 Apr 2023 | CNY | 30.69 | 31.21 | 30.52 | 30.59 | 30.59 | -0.31 (-1.00%) | 756,382 |
| 12 Apr 2023 | CNY | 30.5 | 31.33 | 29.86 | 30.9 | 30.9 | +0.55 (+1.81%) | 1,430,430 |
| 11 Apr 2023 | CNY | 30.2 | 30.55 | 29.63 | 30.35 | 30.35 | -0.27 (-0.88%) | 1,073,962 |
| 10 Apr 2023 | CNY | 34 | 34 | 30.4 | 30.62 | 30.62 | +1.54 (+5.30%) | 2,881,078 |
| 7 Apr 2023 | CNY | 28.94 | 29.14 | 28.6 | 29.08 | 29.08 | -0.06 (-0.21%) | 331,440 |
