| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 29.62 | 29.65 | 26.91 | 27.13 | 27.13 | -2.76 (-9.23%) | 67,036,240 |
| 30 May 2023 | CNY | 30.32 | 30.52 | 29.56 | 29.89 | 29.89 | -0.51 (-1.68%) | 23,488,320 |
| 29 May 2023 | CNY | 31.28 | 31.28 | 30.3 | 30.4 | 30.4 | -0.88 (-2.81%) | 29,114,790 |
| 26 May 2023 | CNY | 32.5 | 32.54 | 31.15 | 31.28 | 31.28 | -1.54 (-4.69%) | 29,838,020 |
| 25 May 2023 | CNY | 33.3 | 33.39 | 32.35 | 32.82 | 32.82 | -0.7 (-2.09%) | 20,880,790 |
| 24 May 2023 | CNY | 33.91 | 33.99 | 33.5 | 33.52 | 33.52 | -0.5 (-1.47%) | 12,083,850 |
| 23 May 2023 | CNY | 34.58 | 34.73 | 34 | 34.02 | 34.02 | -0.58 (-1.68%) | 15,967,100 |
| 22 May 2023 | CNY | 35 | 35.06 | 34.45 | 34.6 | 34.6 | -0.53 (-1.51%) | 18,455,960 |
| 19 May 2023 | CNY | 34.68 | 35.63 | 34.23 | 35.13 | 35.13 | +0.21 (+0.60%) | 19,454,820 |
| 18 May 2023 | CNY | 34.86 | 35.33 | 34.8 | 34.92 | 34.92 | +0.06 (+0.17%) | 13,579,960 |
| 17 May 2023 | CNY | 35.06 | 35.22 | 34.69 | 34.86 | 34.86 | -0.34 (-0.97%) | 14,299,190 |
| 16 May 2023 | CNY | 35.48 | 35.88 | 35.06 | 35.2 | 35.2 | -0.29 (-0.82%) | 19,481,670 |
| 15 May 2023 | CNY | 34.01 | 35.5 | 33.81 | 35.49 | 35.49 | +1.4 (+4.11%) | 35,330,130 |
| 12 May 2023 | CNY | 35.19 | 35.29 | 33.9 | 34.09 | 34.09 | -1.23 (-3.48%) | 24,227,050 |
| 11 May 2023 | CNY | 34.72 | 35.48 | 34.2 | 35.32 | 35.32 | +0.62 (+1.79%) | 18,444,970 |
| 10 May 2023 | CNY | 34.96 | 35.12 | 34.35 | 34.7 | 34.7 | -0.41 (-1.17%) | 16,985,990 |
| 9 May 2023 | CNY | 35.26 | 35.82 | 35.01 | 35.11 | 35.11 | -0.09 (-0.26%) | 32,727,910 |
| 8 May 2023 | CNY | 33.65 | 35.31 | 33.61 | 35.2 | 35.2 | +1.48 (+4.39%) | 36,144,530 |
| 5 May 2023 | CNY | 33.8 | 34.28 | 33.26 | 33.72 | 33.72 | -0.12 (-0.35%) | 16,120,900 |
| 4 May 2023 | CNY | 33.8 | 34.12 | 32.8 | 33.84 | 33.84 | -0.55 (-1.60%) | 23,905,700 |
| 28 Apr 2023 | CNY | 33.6 | 34.59 | 33.45 | 34.39 | 34.39 | +0.66 (+1.96%) | 21,548,660 |
| 27 Apr 2023 | CNY | 34.3 | 34.6 | 32.83 | 33.73 | 33.73 | -0.35 (-1.03%) | 24,573,280 |
| 26 Apr 2023 | CNY | 33.11 | 34.3 | 33.01 | 34.08 | 34.08 | +0.73 (+2.19%) | 16,624,460 |
| 25 Apr 2023 | CNY | 33.68 | 33.86 | 32.89 | 33.35 | 33.35 | -0.33 (-0.98%) | 16,885,990 |
| 24 Apr 2023 | CNY | 34.28 | 34.5 | 33.5 | 33.68 | 33.68 | -0.6 (-1.75%) | 19,895,380 |
| 21 Apr 2023 | CNY | 34.88 | 35.07 | 34.22 | 34.28 | 34.28 | -0.73 (-2.09%) | 14,516,580 |
| 20 Apr 2023 | CNY | 34.71 | 35.27 | 33.9 | 35.01 | 35.01 | +0.1 (+0.29%) | 28,385,520 |
| 19 Apr 2023 | CNY | 34.95 | 35.35 | 34.65 | 34.91 | 34.91 | -0.04 (-0.11%) | 26,332,960 |
| 18 Apr 2023 | CNY | 34.26 | 34.98 | 34.03 | 34.95 | 34.95 | +0.76 (+2.22%) | 33,143,300 |
| 17 Apr 2023 | CNY | 33 | 34.6 | 32.81 | 34.19 | 34.19 | +1.29 (+3.92%) | 35,248,080 |
