| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 29.8 | 30.18 | 29.46 | 29.46 | 29.46 | -0.15 (-0.51%) | 1,388,174 |
| 22 May 2023 | CNY | 29.2 | 29.78 | 29.13 | 29.61 | 29.61 | +0.29 (+0.99%) | 783,980 |
| 19 May 2023 | CNY | 28.94 | 29.36 | 28.8 | 29.32 | 29.32 | +0.35 (+1.21%) | 805,364 |
| 18 May 2023 | CNY | 28.87 | 29.04 | 28.57 | 28.97 | 28.97 | +0.29 (+1.01%) | 803,500 |
| 17 May 2023 | CNY | 28.1 | 28.83 | 28.05 | 28.68 | 28.68 | +0.39 (+1.38%) | 612,464 |
| 16 May 2023 | CNY | 27.99 | 28.95 | 27.87 | 28.29 | 28.29 | +0.3 (+1.07%) | 1,035,500 |
| 15 May 2023 | CNY | 27 | 28.05 | 27 | 27.99 | 27.99 | +0.77 (+2.83%) | 610,093 |
| 12 May 2023 | CNY | 26.95 | 27.59 | 26.95 | 27.22 | 27.22 | -0.07 (-0.26%) | 329,431 |
| 11 May 2023 | CNY | 26.57 | 27.6 | 26.57 | 27.29 | 27.29 | +0.56 (+2.10%) | 500,659 |
| 10 May 2023 | CNY | 26.41 | 26.98 | 26.4 | 26.73 | 26.73 | +0.32 (+1.21%) | 385,154 |
| 9 May 2023 | CNY | 27 | 27.1 | 26.41 | 26.41 | 26.41 | -0.77 (-2.83%) | 575,050 |
| 8 May 2023 | CNY | 28.09 | 28.09 | 27.01 | 27.18 | 27.18 | +0.1 (+0.37%) | 524,454 |
| 5 May 2023 | CNY | 27.66 | 28.1 | 26.75 | 27.08 | 27.08 | -0.57 (-2.06%) | 424,000 |
| 4 May 2023 | CNY | 27.46 | 27.93 | 27.34 | 27.65 | 27.65 | +0.07 (+0.25%) | 439,159 |
| 28 Apr 2023 | CNY | 27.53 | 27.84 | 27.42 | 27.58 | 27.58 | +0.08 (+0.29%) | 343,500 |
| 27 Apr 2023 | CNY | 27.66 | 27.87 | 27.4 | 27.5 | 27.5 | -0.15 (-0.54%) | 348,244 |
| 26 Apr 2023 | CNY | 26.54 | 28 | 26.5 | 27.65 | 27.65 | +1.11 (+4.18%) | 518,200 |
| 25 Apr 2023 | CNY | 27.38 | 27.73 | 26.21 | 26.54 | 26.54 | -1.19 (-4.29%) | 559,600 |
| 24 Apr 2023 | CNY | 27.41 | 27.82 | 27.2 | 27.73 | 27.73 | +0.32 (+1.17%) | 576,450 |
| 21 Apr 2023 | CNY | 28.6 | 28.88 | 27.4 | 27.41 | 27.41 | -1.2 (-4.19%) | 804,123 |
| 20 Apr 2023 | CNY | 28.76 | 29.01 | 28.22 | 28.61 | 28.61 | -0.02 (-0.07%) | 418,399 |
| 19 Apr 2023 | CNY | 29.16 | 29.19 | 28.51 | 28.63 | 28.63 | -0.67 (-2.29%) | 509,000 |
| 18 Apr 2023 | CNY | 29.18 | 29.49 | 28.4 | 29.3 | 29.3 | -0.13 (-0.44%) | 1,018,423 |
| 17 Apr 2023 | CNY | 29.18 | 30.13 | 29.18 | 29.43 | 29.43 | +0.21 (+0.72%) | 1,270,404 |
| 14 Apr 2023 | CNY | 27.5 | 29.38 | 27.14 | 29.22 | 29.22 | +1.75 (+6.37%) | 1,728,269 |
| 13 Apr 2023 | CNY | 27.08 | 28.08 | 26.87 | 27.47 | 27.47 | +0.45 (+1.67%) | 826,437 |
| 12 Apr 2023 | CNY | 27.5 | 27.5 | 26.91 | 27.02 | 27.02 | -0.17 (-0.63%) | 471,970 |
| 11 Apr 2023 | CNY | 28 | 28 | 27.18 | 27.19 | 27.19 | -0.66 (-2.37%) | 586,177 |
| 10 Apr 2023 | CNY | 27.9 | 28.11 | 27.62 | 27.85 | 27.85 | -0.01 (-0.04%) | 357,177 |
| 7 Apr 2023 | CNY | 28 | 28.23 | 27.62 | 27.86 | 27.86 | -0.14 (-0.50%) | 617,000 |
