| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 27.81 | 28.18 | 27.58 | 27.95 | 27.95 | +0.16 (+0.58%) | 824,880 |
| 22 May 2023 | CNY | 27.64 | 27.98 | 27.62 | 27.79 | 27.79 | -0.01 (-0.04%) | 623,138 |
| 19 May 2023 | CNY | 27.71 | 28.05 | 27.71 | 27.8 | 27.8 | 0.0 (0.0%) | 935,178 |
| 18 May 2023 | CNY | 27 | 27.89 | 26.81 | 27.8 | 27.8 | +0.82 (+3.04%) | 1,372,027 |
| 17 May 2023 | CNY | 26.55 | 27.02 | 26.46 | 26.98 | 26.98 | +0.37 (+1.39%) | 518,266 |
| 16 May 2023 | CNY | 26.97 | 26.97 | 26.51 | 26.61 | 26.61 | -0.41 (-1.52%) | 589,177 |
| 15 May 2023 | CNY | 26.98 | 27.07 | 26.33 | 27.02 | 27.02 | +0.09 (+0.33%) | 805,635 |
| 12 May 2023 | CNY | 27.01 | 27.21 | 26.82 | 26.93 | 26.93 | -0.07 (-0.26%) | 638,923 |
| 11 May 2023 | CNY | 26.76 | 27.12 | 26.68 | 27 | 27 | +0.2 (+0.75%) | 790,238 |
| 10 May 2023 | CNY | 26.6 | 26.86 | 26.52 | 26.8 | 26.8 | +0.12 (+0.45%) | 830,953 |
| 9 May 2023 | CNY | 27.87 | 27.87 | 26.66 | 26.68 | 26.68 | -1.08 (-3.89%) | 1,386,716 |
| 8 May 2023 | CNY | 27.69 | 27.9 | 27.32 | 27.76 | 27.76 | +0.18 (+0.65%) | 1,011,994 |
| 5 May 2023 | CNY | 28.21 | 28.5 | 27.29 | 27.58 | 27.58 | -0.82 (-2.89%) | 1,227,579 |
| 4 May 2023 | CNY | 28.92 | 29.36 | 28.32 | 28.4 | 28.4 | -0.79 (-2.71%) | 1,349,915 |
| 28 Apr 2023 | CNY | 27.34 | 29.57 | 27.04 | 29.19 | 29.19 | +2.11 (+7.79%) | 2,822,616 |
| 27 Apr 2023 | CNY | 26.44 | 27.35 | 26.44 | 27.08 | 27.08 | +0.34 (+1.27%) | 1,079,887 |
| 26 Apr 2023 | CNY | 26.49 | 27.09 | 26.22 | 26.74 | 26.74 | +0.25 (+0.94%) | 1,055,116 |
| 25 Apr 2023 | CNY | 27.13 | 27.37 | 26.07 | 26.49 | 26.49 | -0.87 (-3.18%) | 1,158,567 |
| 24 Apr 2023 | CNY | 28.13 | 28.14 | 26.9 | 27.36 | 27.36 | -0.53 (-1.90%) | 1,427,908 |
| 21 Apr 2023 | CNY | 29.5 | 29.7 | 27.39 | 27.89 | 27.89 | -1.77 (-5.97%) | 2,489,558 |
| 20 Apr 2023 | CNY | 28.8 | 29.75 | 28.8 | 29.66 | 29.66 | +0.58 (+1.99%) | 1,603,004 |
| 19 Apr 2023 | CNY | 28.58 | 29.6 | 28.58 | 29.08 | 29.08 | +0.46 (+1.61%) | 1,612,429 |
| 18 Apr 2023 | CNY | 29.11 | 29.25 | 28.5 | 28.62 | 28.62 | -0.54 (-1.85%) | 1,307,098 |
| 17 Apr 2023 | CNY | 29.95 | 29.95 | 29.02 | 29.16 | 29.16 | -0.86 (-2.86%) | 1,693,566 |
| 14 Apr 2023 | CNY | 30.08 | 30.29 | 29.43 | 30.02 | 30.02 | -0.08 (-0.27%) | 1,404,689 |
| 13 Apr 2023 | CNY | 30.6 | 30.92 | 29.9 | 30.1 | 30.1 | -0.55 (-1.79%) | 1,698,414 |
| 12 Apr 2023 | CNY | 28.96 | 30.79 | 28.96 | 30.65 | 30.65 | +1.65 (+5.69%) | 3,505,376 |
| 11 Apr 2023 | CNY | 29.2 | 29.43 | 28.58 | 29 | 29 | -0.35 (-1.19%) | 1,337,305 |
| 10 Apr 2023 | CNY | 29.44 | 30.03 | 29.24 | 29.35 | 29.35 | -0.28 (-0.94%) | 1,627,523 |
| 7 Apr 2023 | CNY | 29.54 | 29.7 | 29.08 | 29.63 | 29.63 | +0.1 (+0.34%) | 1,114,019 |
