| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 27.31 | 27.8 | 27.31 | 27.62 | 27.62 | +0.17 (+0.62%) | 580,300 |
| 22 May 2023 | CNY | 26.91 | 27.57 | 26.91 | 27.45 | 27.45 | +0.31 (+1.14%) | 674,500 |
| 19 May 2023 | CNY | 27.24 | 27.38 | 26.89 | 27.14 | 27.14 | +0.04 (+0.15%) | 319,200 |
| 18 May 2023 | CNY | 27.04 | 27.25 | 26.85 | 27.1 | 27.1 | +0.07 (+0.26%) | 441,700 |
| 17 May 2023 | CNY | 26.86 | 27.14 | 26.8 | 27.03 | 27.03 | +0.18 (+0.67%) | 281,400 |
| 16 May 2023 | CNY | 27.18 | 27.18 | 26.76 | 26.85 | 26.85 | -0.31 (-1.14%) | 248,200 |
| 15 May 2023 | CNY | 26.68 | 27.5 | 26.5 | 27.16 | 27.16 | +0.48 (+1.80%) | 327,100 |
| 12 May 2023 | CNY | 27.07 | 27.13 | 26.66 | 26.68 | 26.68 | -0.34 (-1.26%) | 308,300 |
| 11 May 2023 | CNY | 27.03 | 27.08 | 26.72 | 27.02 | 27.02 | 0.0 (0.0%) | 409,100 |
| 10 May 2023 | CNY | 26.23 | 27.15 | 26.03 | 27.02 | 27.02 | +0.79 (+3.01%) | 812,200 |
| 9 May 2023 | CNY | 26.63 | 26.78 | 26.21 | 26.23 | 26.23 | -0.58 (-2.16%) | 498,191 |
| 8 May 2023 | CNY | 27 | 27.18 | 26.69 | 26.81 | 26.81 | +0.05 (+0.19%) | 342,200 |
| 5 May 2023 | CNY | 26.95 | 27.16 | 26.51 | 26.76 | 26.76 | -0.19 (-0.71%) | 364,000 |
| 4 May 2023 | CNY | 26.54 | 27.4 | 26.02 | 26.95 | 26.95 | +0.41 (+1.54%) | 638,788 |
| 28 Apr 2023 | CNY | 26.35 | 26.65 | 26.27 | 26.54 | 26.54 | +0.31 (+1.18%) | 525,400 |
| 27 Apr 2023 | CNY | 25.8 | 26.42 | 25.8 | 26.23 | 26.23 | +0.12 (+0.46%) | 623,326 |
| 26 Apr 2023 | CNY | 25.26 | 26.38 | 25.25 | 26.11 | 26.11 | +0.87 (+3.45%) | 684,200 |
| 25 Apr 2023 | CNY | 26.17 | 26.21 | 25.05 | 25.24 | 25.24 | -1 (-3.81%) | 559,797 |
| 24 Apr 2023 | CNY | 26.31 | 26.54 | 25.8 | 26.24 | 26.24 | -0.07 (-0.27%) | 362,800 |
| 21 Apr 2023 | CNY | 26.7 | 26.8 | 26.12 | 26.31 | 26.31 | -0.29 (-1.09%) | 598,241 |
| 20 Apr 2023 | CNY | 27.8 | 27.8 | 26.5 | 26.6 | 26.6 | -0.95 (-3.45%) | 934,108 |
| 19 Apr 2023 | CNY | 28.4 | 28.56 | 27.5 | 27.55 | 27.55 | -1.02 (-3.57%) | 886,404 |
| 18 Apr 2023 | CNY | 28.4 | 28.6 | 28.2 | 28.57 | 28.57 | +0.17 (+0.60%) | 490,015 |
| 17 Apr 2023 | CNY | 28.18 | 28.52 | 28.18 | 28.4 | 28.4 | +0.14 (+0.50%) | 274,300 |
| 14 Apr 2023 | CNY | 28.26 | 28.38 | 28.18 | 28.26 | 28.26 | +0.09 (+0.32%) | 242,800 |
| 13 Apr 2023 | CNY | 28.5 | 28.5 | 28.17 | 28.17 | 28.17 | -0.39 (-1.37%) | 349,800 |
| 12 Apr 2023 | CNY | 28.29 | 28.58 | 28.18 | 28.56 | 28.56 | +0.28 (+0.99%) | 291,613 |
| 11 Apr 2023 | CNY | 28.31 | 28.43 | 28.11 | 28.28 | 28.28 | +0.02 (+0.07%) | 283,500 |
| 10 Apr 2023 | CNY | 28.57 | 28.7 | 28.05 | 28.26 | 28.26 | -0.29 (-1.02%) | 459,910 |
| 7 Apr 2023 | CNY | 28.2 | 28.59 | 28.2 | 28.55 | 28.55 | +0.24 (+0.85%) | 331,200 |
