| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 28.64 | 28.95 | 28.48 | 28.6 | 28.6 | -0.13 (-0.45%) | 6,174,922 |
| 23 May 2023 | CNY | 28.98 | 29.66 | 28.68 | 28.73 | 28.73 | -0.27 (-0.93%) | 9,784,725 |
| 22 May 2023 | CNY | 27.98 | 29.29 | 27.9 | 29 | 29 | +0.59 (+2.08%) | 13,161,971 |
| 19 May 2023 | CNY | 27.49 | 28.8 | 27.08 | 28.41 | 28.41 | +1.04 (+3.80%) | 11,813,469 |
| 18 May 2023 | CNY | 27.6 | 28.44 | 27.25 | 27.37 | 27.37 | +0.02 (+0.07%) | 9,426,405 |
| 17 May 2023 | CNY | 27.41 | 27.44 | 27.08 | 27.35 | 27.35 | -0.03 (-0.11%) | 4,006,146 |
| 16 May 2023 | CNY | 27.57 | 28.05 | 27.18 | 27.38 | 27.38 | -0.6 (-2.14%) | 5,766,050 |
| 15 May 2023 | CNY | 27.82 | 28.06 | 27.56 | 27.98 | 27.98 | +0.14 (+0.50%) | 5,559,468 |
| 12 May 2023 | CNY | 27.78 | 28.11 | 27.58 | 27.84 | 27.84 | -0.06 (-0.22%) | 7,014,620 |
| 11 May 2023 | CNY | 28.29 | 28.55 | 27.81 | 27.9 | 27.9 | -0.4 (-1.41%) | 6,349,695 |
| 10 May 2023 | CNY | 28.54 | 28.69 | 27.97 | 28.3 | 28.3 | -0.28 (-0.98%) | 8,066,263 |
| 9 May 2023 | CNY | 28 | 29.39 | 27.75 | 28.58 | 28.58 | +0.69 (+2.47%) | 17,018,871 |
| 8 May 2023 | CNY | 27.46 | 29 | 27.46 | 27.89 | 27.89 | +0.47 (+1.71%) | 18,218,656 |
| 5 May 2023 | CNY | 27 | 27.95 | 26.8 | 27.42 | 27.42 | +0.8 (+3.01%) | 16,644,109 |
| 4 May 2023 | CNY | 26.07 | 27.28 | 25.98 | 26.62 | 26.62 | +0.9 (+3.50%) | 28,273,349 |
| 28 Apr 2023 | CNY | 25.3 | 25.72 | 24.9 | 25.72 | 25.72 | +2.34 (+10.01%) | 16,839,840 |
| 27 Apr 2023 | CNY | 23.34 | 23.88 | 23.03 | 23.38 | 23.38 | +0.08 (+0.34%) | 6,872,531 |
| 26 Apr 2023 | CNY | 23.46 | 23.46 | 23.13 | 23.3 | 23.3 | -0.09 (-0.38%) | 4,105,706 |
| 25 Apr 2023 | CNY | 23.35 | 23.64 | 22.97 | 23.39 | 23.39 | +0.14 (+0.60%) | 5,499,408 |
| 24 Apr 2023 | CNY | 23.65 | 23.74 | 23.13 | 23.25 | 23.25 | -0.4 (-1.69%) | 6,344,197 |
| 21 Apr 2023 | CNY | 23.93 | 24.12 | 23.61 | 23.65 | 23.65 | -0.28 (-1.17%) | 5,342,600 |
| 20 Apr 2023 | CNY | 24.4 | 24.45 | 23.87 | 23.93 | 23.93 | -0.48 (-1.97%) | 6,970,800 |
| 19 Apr 2023 | CNY | 24.8 | 25 | 24.18 | 24.41 | 24.41 | -0.38 (-1.53%) | 7,007,158 |
| 18 Apr 2023 | CNY | 24.7 | 24.98 | 24.54 | 24.79 | 24.79 | +0.01 (+0.04%) | 4,818,133 |
| 17 Apr 2023 | CNY | 24.56 | 25.08 | 24.56 | 24.78 | 24.78 | +0.26 (+1.06%) | 6,341,190 |
| 14 Apr 2023 | CNY | 25.13 | 25.15 | 24.42 | 24.52 | 24.52 | -0.61 (-2.43%) | 7,568,604 |
| 13 Apr 2023 | CNY | 25.1 | 25.37 | 24.93 | 25.13 | 25.13 | +0.08 (+0.32%) | 6,705,300 |
| 12 Apr 2023 | CNY | 25.55 | 25.65 | 24.98 | 25.05 | 25.05 | -0.41 (-1.61%) | 7,565,099 |
| 11 Apr 2023 | CNY | 26 | 26 | 25.37 | 25.46 | 25.46 | -0.58 (-2.23%) | 6,458,631 |
| 10 Apr 2023 | CNY | 26.49 | 26.49 | 25.5 | 26.04 | 26.04 | -0.45 (-1.70%) | 9,953,034 |
