| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 28.93 | 29.65 | 28.37 | 28.4 | 28.4 | -0.53 (-1.83%) | 96,810,265 |
| 1 Jun 2023 | CNY | 28.55 | 29.4 | 27.79 | 28.93 | 28.93 | +0.11 (+0.38%) | 116,830,398 |
| 31 May 2023 | CNY | 28.83 | 29.5 | 28.56 | 28.82 | 28.82 | -0.26 (-0.89%) | 96,273,220 |
| 30 May 2023 | CNY | 28.77 | 29.76 | 28.61 | 29.08 | 29.08 | +0.02 (+0.07%) | 99,490,843 |
| 29 May 2023 | CNY | 28.26 | 29.68 | 28 | 29.06 | 29.06 | +1.24 (+4.46%) | 129,356,783 |
| 26 May 2023 | CNY | 28 | 28.15 | 27 | 27.82 | 27.82 | -0.35 (-1.24%) | 82,121,421 |
| 25 May 2023 | CNY | 27.5 | 28.28 | 27.41 | 28.17 | 28.17 | +0.39 (+1.40%) | 90,673,293 |
| 24 May 2023 | CNY | 27.85 | 28.69 | 27.66 | 27.78 | 27.78 | -0.2 (-0.71%) | 99,422,490 |
| 23 May 2023 | CNY | 28.65 | 28.96 | 27.78 | 27.98 | 27.98 | -0.82 (-2.85%) | 100,169,029 |
| 22 May 2023 | CNY | 28.71 | 29.29 | 28.5 | 28.8 | 28.8 | -0.23 (-0.79%) | 72,422,295 |
| 19 May 2023 | CNY | 29.8 | 30.33 | 28.8 | 29.03 | 29.03 | -0.92 (-3.07%) | 117,094,096 |
| 18 May 2023 | CNY | 29.43 | 30.49 | 29.35 | 29.95 | 29.95 | -0.09 (-0.30%) | 140,809,888 |
| 17 May 2023 | CNY | 28.52 | 30.58 | 27.93 | 30.04 | 30.04 | +1.28 (+4.45%) | 224,897,007 |
| 16 May 2023 | CNY | 28.78 | 30 | 28.2 | 28.76 | 28.76 | +0.15 (+0.52%) | 243,552,019 |
| 15 May 2023 | CNY | 25.9 | 28.61 | 25.63 | 28.61 | 28.61 | +2.6 (+10.00%) | 165,303,602 |
| 12 May 2023 | CNY | 26.45 | 26.85 | 25.94 | 26.01 | 26.01 | -0.49 (-1.85%) | 94,381,541 |
| 11 May 2023 | CNY | 27.3 | 27.53 | 25.87 | 26.5 | 26.5 | -0.75 (-2.75%) | 112,423,989 |
| 10 May 2023 | CNY | 27.5 | 28.23 | 26.87 | 27.25 | 27.25 | -0.53 (-1.91%) | 145,392,607 |
| 9 May 2023 | CNY | 29 | 29.14 | 27.73 | 27.78 | 27.78 | +0.11 (+0.40%) | 289,512,276 |
| 8 May 2023 | CNY | 25.28 | 27.67 | 25.25 | 27.67 | 27.67 | +2.52 (+10.02%) | 198,846,922 |
| 5 May 2023 | CNY | 25.7 | 26.59 | 24.92 | 25.15 | 25.15 | -0.85 (-3.27%) | 114,084,054 |
| 4 May 2023 | CNY | 25.62 | 27.19 | 25.47 | 26 | 26 | +0.09 (+0.35%) | 143,291,443 |
| 28 Apr 2023 | CNY | 25.76 | 26.19 | 25.18 | 25.91 | 25.91 | -0.78 (-2.92%) | 158,739,971 |
| 27 Apr 2023 | CNY | 25.23 | 27.26 | 24.91 | 26.69 | 26.69 | +1.24 (+4.87%) | 169,983,015 |
| 26 Apr 2023 | CNY | 25.2 | 25.78 | 25.08 | 25.45 | 25.45 | +0.17 (+0.67%) | 105,060,482 |
| 25 Apr 2023 | CNY | 25.38 | 25.89 | 24.8 | 25.28 | 25.28 | -0.15 (-0.59%) | 116,137,486 |
| 24 Apr 2023 | CNY | 24.71 | 25.53 | 24.3 | 25.43 | 25.43 | +0.74 (+3.00%) | 152,366,117 |
| 21 Apr 2023 | CNY | 23.72 | 25.27 | 23.55 | 24.69 | 24.69 | +0.9 (+3.78%) | 154,011,931 |
| 20 Apr 2023 | CNY | 24.14 | 24.22 | 23.72 | 23.79 | 23.79 | -0.42 (-1.73%) | 55,486,086 |
| 19 Apr 2023 | CNY | 24.8 | 25.02 | 24.18 | 24.21 | 24.21 | -0.67 (-2.69%) | 66,661,495 |
