| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 26.55 | 25.38 | 26.14 | 25.61 | 25.61 | -0.46 (-1.76%) | 24,906,760 |
| 29 May 2023 | CNY | 26.7 | 25.95 | 26.45 | 26.07 | 26.07 | -0.39 (-1.47%) | 15,897,450 |
| 26 May 2023 | CNY | 26.46 | 25.27 | 26 | 26.46 | 26.46 | +0.54 (+2.08%) | 19,469,230 |
| 25 May 2023 | CNY | 26.61 | 25.67 | 25.9 | 25.92 | 25.92 | -0.09 (-0.35%) | 17,498,470 |
| 24 May 2023 | CNY | 26.38 | 25.93 | 26 | 26.01 | 26.01 | -0.31 (-1.18%) | 13,049,550 |
| 23 May 2023 | CNY | 26.92 | 26.32 | 26.54 | 26.32 | 26.32 | -0.65 (-2.41%) | 17,876,210 |
| 22 May 2023 | CNY | 27.7 | 26.88 | 27.5 | 26.97 | 26.97 | -0.46 (-1.68%) | 20,784,130 |
| 19 May 2023 | CNY | 27.65 | 27.1 | 27.5 | 27.43 | 27.43 | -0.23 (-0.83%) | 9,076,060 |
| 18 May 2023 | CNY | 28.3 | 27.42 | 28.03 | 27.66 | 27.66 | -0.37 (-1.32%) | 11,869,180 |
| 17 May 2023 | CNY | 28.18 | 27.35 | 27.93 | 28.03 | 28.03 | +0.11 (+0.39%) | 11,211,920 |
| 16 May 2023 | CNY | 28.34 | 27.8 | 28.34 | 27.92 | 27.92 | -0.42 (-1.48%) | 10,117,090 |
| 15 May 2023 | CNY | 28.36 | 27.7 | 27.75 | 28.34 | 28.34 | +0.41 (+1.47%) | 11,943,060 |
| 12 May 2023 | CNY | 29.07 | 27.88 | 28.76 | 27.93 | 27.93 | -0.93 (-3.22%) | 16,760,570 |
| 11 May 2023 | CNY | 29.3 | 28.31 | 28.59 | 28.86 | 28.86 | +0.17 (+0.59%) | 20,026,930 |
| 10 May 2023 | CNY | 29.25 | 27.52 | 27.65 | 28.69 | 28.69 | +0.99 (+3.57%) | 29,505,570 |
| 9 May 2023 | CNY | 28.42 | 27.61 | 28.1 | 27.7 | 27.7 | -0.37 (-1.32%) | 16,294,430 |
| 8 May 2023 | CNY | 28.79 | 27.87 | 28.33 | 28.07 | 28.07 | -0.08 (-0.28%) | 20,424,770 |
| 5 May 2023 | CNY | 28.85 | 27.79 | 28.75 | 28.15 | 28.15 | -0.95 (-3.26%) | 21,435,260 |
| 4 May 2023 | CNY | 30.1 | 28.8 | 29.51 | 29.1 | 29.1 | -0.42 (-1.42%) | 14,806,170 |
| 28 Apr 2023 | CNY | 29.85 | 29.08 | 29.3 | 29.52 | 29.52 | +0.54 (+1.86%) | 13,162,390 |
| 27 Apr 2023 | CNY | 29.77 | 28.96 | 29.31 | 28.98 | 28.98 | -0.55 (-1.86%) | 13,053,840 |
| 26 Apr 2023 | CNY | 30.09 | 28.82 | 28.94 | 29.53 | 29.53 | +0.47 (+1.62%) | 16,256,180 |
| 25 Apr 2023 | CNY | 29.87 | 28.61 | 29.81 | 29.06 | 29.06 | -0.74 (-2.48%) | 23,455,470 |
| 24 Apr 2023 | CNY | 31.33 | 29.58 | 30.92 | 29.8 | 29.8 | -1.12 (-3.62%) | 30,483,750 |
| 21 Apr 2023 | CNY | 32.2 | 30.69 | 31.66 | 30.92 | 30.92 | -0.91 (-2.86%) | 15,239,760 |
| 20 Apr 2023 | CNY | 32.72 | 31.55 | 32.72 | 31.83 | 31.83 | -0.97 (-2.96%) | 18,126,190 |
| 19 Apr 2023 | CNY | 33.48 | 32.72 | 33.48 | 32.8 | 32.8 | -0.81 (-2.41%) | 13,016,610 |
| 18 Apr 2023 | CNY | 34.56 | 33.5 | 34.25 | 33.61 | 33.61 | -0.06 (-0.18%) | 15,795,090 |
| 17 Apr 2023 | CNY | 34.42 | 33.06 | 33.12 | 33.67 | 33.67 | +0.98 (+3.00%) | 21,593,790 |
| 14 Apr 2023 | CNY | 33 | 31.95 | 31.95 | 32.69 | 32.69 | +0.78 (+2.44%) | 18,941,440 |
