| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 26.03 | 26.07 | 25.74 | 25.97 | 25.97 | +0.01 (+0.04%) | 1,405,894 |
| 24 May 2023 | CNY | 25.91 | 26.08 | 25.79 | 25.96 | 25.96 | -0.04 (-0.15%) | 1,177,669 |
| 23 May 2023 | CNY | 26.13 | 26.13 | 25.96 | 26 | 26 | -0.07 (-0.27%) | 969,202 |
| 22 May 2023 | CNY | 26 | 26.09 | 25.91 | 26.07 | 26.07 | +0.03 (+0.12%) | 994,764 |
| 19 May 2023 | CNY | 25.96 | 26.17 | 25.66 | 26.04 | 26.04 | +0.06 (+0.23%) | 1,233,749 |
| 18 May 2023 | CNY | 26.18 | 26.18 | 25.91 | 25.98 | 25.98 | -0.09 (-0.35%) | 1,152,164 |
| 17 May 2023 | CNY | 26 | 26.15 | 25.8 | 26.07 | 26.07 | +0.04 (+0.15%) | 1,100,366 |
| 16 May 2023 | CNY | 25.9 | 26.11 | 25.73 | 26.03 | 26.03 | +0.13 (+0.50%) | 1,453,288 |
| 15 May 2023 | CNY | 25.75 | 25.94 | 25.51 | 25.9 | 25.9 | +0.12 (+0.47%) | 1,309,337 |
| 12 May 2023 | CNY | 25.96 | 25.96 | 25.53 | 25.78 | 25.78 | -0.15 (-0.58%) | 1,620,488 |
| 11 May 2023 | CNY | 25.85 | 26.18 | 25.8 | 25.93 | 25.93 | +0.02 (+0.08%) | 1,482,049 |
| 10 May 2023 | CNY | 25.8 | 25.99 | 25.61 | 25.91 | 25.91 | +0.11 (+0.43%) | 1,318,837 |
| 9 May 2023 | CNY | 25.99 | 25.99 | 25.65 | 25.8 | 25.8 | -0.18 (-0.69%) | 1,647,715 |
| 8 May 2023 | CNY | 25.8 | 26.02 | 25.64 | 25.98 | 25.98 | +0.28 (+1.09%) | 1,971,269 |
| 5 May 2023 | CNY | 25.5 | 25.73 | 25.5 | 25.7 | 25.7 | +0.11 (+0.43%) | 2,081,199 |
| 4 May 2023 | CNY | 26.47 | 26.5 | 25.31 | 25.59 | 25.59 | -1.18 (-4.41%) | 4,694,930 |
| 28 Apr 2023 | CNY | 26.66 | 26.82 | 26.51 | 26.77 | 26.77 | +0.14 (+0.53%) | 2,465,002 |
| 27 Apr 2023 | CNY | 26.91 | 27.05 | 26.58 | 26.63 | 26.63 | -0.42 (-1.55%) | 2,676,577 |
| 26 Apr 2023 | CNY | 26.82 | 27.12 | 26.73 | 27.05 | 27.05 | +0.19 (+0.71%) | 2,630,267 |
| 25 Apr 2023 | CNY | 27.16 | 27.16 | 26.45 | 26.86 | 26.86 | -0.2 (-0.74%) | 2,429,431 |
| 24 Apr 2023 | CNY | 26.59 | 27.12 | 26.42 | 27.06 | 27.06 | +0.51 (+1.92%) | 2,889,775 |
| 21 Apr 2023 | CNY | 26.78 | 26.91 | 26.41 | 26.55 | 26.55 | -0.31 (-1.15%) | 2,035,300 |
| 20 Apr 2023 | CNY | 26.52 | 26.87 | 26.4 | 26.86 | 26.86 | +0.35 (+1.32%) | 2,604,092 |
| 19 Apr 2023 | CNY | 26.7 | 26.77 | 26.45 | 26.51 | 26.51 | -0.17 (-0.64%) | 1,614,369 |
| 18 Apr 2023 | CNY | 26.96 | 26.97 | 26.65 | 26.68 | 26.68 | -0.14 (-0.52%) | 2,383,013 |
| 17 Apr 2023 | CNY | 26.57 | 26.95 | 26.56 | 26.82 | 26.82 | +0.34 (+1.28%) | 3,538,026 |
| 14 Apr 2023 | CNY | 26.43 | 26.58 | 26.38 | 26.48 | 26.48 | +0.09 (+0.34%) | 3,300,970 |
| 13 Apr 2023 | CNY | 26.69 | 26.69 | 26.33 | 26.39 | 26.39 | -0.2 (-0.75%) | 3,383,675 |
| 12 Apr 2023 | CNY | 26.82 | 26.95 | 26.34 | 26.59 | 26.59 | -0.23 (-0.86%) | 4,174,974 |
| 11 Apr 2023 | CNY | 27.51 | 27.51 | 26.78 | 26.82 | 26.82 | -0.67 (-2.44%) | 3,605,255 |
