| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 29.32 | 29.4 | 28.8 | 29.07 | 29.07 | -0.25 (-0.85%) | 503,644 |
| 24 May 2023 | CNY | 29.1 | 29.53 | 29.07 | 29.32 | 29.32 | +0.08 (+0.27%) | 440,500 |
| 23 May 2023 | CNY | 29.32 | 29.66 | 29.16 | 29.24 | 29.24 | +0.1 (+0.34%) | 871,472 |
| 22 May 2023 | CNY | 28.86 | 29.15 | 28.61 | 29.14 | 29.14 | +0.31 (+1.08%) | 600,309 |
| 19 May 2023 | CNY | 29.13 | 29.13 | 28.64 | 28.83 | 28.83 | +0.05 (+0.17%) | 347,306 |
| 18 May 2023 | CNY | 29.02 | 29.18 | 28.53 | 28.78 | 28.78 | -0.24 (-0.83%) | 570,397 |
| 17 May 2023 | CNY | 28.96 | 29.3 | 28.72 | 29.02 | 29.02 | -0.08 (-0.27%) | 485,800 |
| 16 May 2023 | CNY | 28.66 | 29.17 | 28.66 | 29.1 | 29.1 | +0.28 (+0.97%) | 650,312 |
| 15 May 2023 | CNY | 28.58 | 28.85 | 28.21 | 28.82 | 28.82 | +0.56 (+1.98%) | 608,501 |
| 12 May 2023 | CNY | 28.21 | 28.62 | 28.05 | 28.26 | 28.26 | +0.05 (+0.18%) | 474,728 |
| 11 May 2023 | CNY | 28.14 | 28.3 | 28.12 | 28.21 | 28.21 | +0.07 (+0.25%) | 340,900 |
| 10 May 2023 | CNY | 28.05 | 28.26 | 27.96 | 28.14 | 28.14 | -0.08 (-0.28%) | 546,900 |
| 9 May 2023 | CNY | 28.43 | 28.43 | 28.1 | 28.22 | 28.22 | -0.11 (-0.39%) | 548,075 |
| 8 May 2023 | CNY | 28.77 | 28.87 | 28.31 | 28.33 | 28.33 | -0.28 (-0.98%) | 667,440 |
| 5 May 2023 | CNY | 29.01 | 29.11 | 28.58 | 28.61 | 28.61 | -0.47 (-1.62%) | 576,600 |
| 4 May 2023 | CNY | 29.15 | 29.24 | 28.82 | 29.08 | 29.08 | -0.28 (-0.95%) | 685,694 |
| 28 Apr 2023 | CNY | 28.97 | 29.38 | 28.72 | 29.36 | 29.36 | +0.6 (+2.09%) | 789,244 |
| 27 Apr 2023 | CNY | 28.41 | 28.96 | 28.24 | 28.76 | 28.76 | +0.42 (+1.48%) | 1,250,477 |
| 26 Apr 2023 | CNY | 28.4 | 28.75 | 27.92 | 28.34 | 28.34 | -0.02 (-0.07%) | 1,679,396 |
| 25 Apr 2023 | CNY | 29.51 | 29.51 | 28.12 | 28.36 | 28.36 | -1.01 (-3.44%) | 1,430,807 |
| 24 Apr 2023 | CNY | 30.68 | 30.68 | 29.11 | 29.37 | 29.37 | -1.13 (-3.70%) | 1,337,819 |
| 21 Apr 2023 | CNY | 31.4 | 31.4 | 30.5 | 30.5 | 30.5 | -0.84 (-2.68%) | 677,104 |
| 20 Apr 2023 | CNY | 31.98 | 31.98 | 31.07 | 31.34 | 31.34 | -0.57 (-1.79%) | 775,075 |
| 19 Apr 2023 | CNY | 31.84 | 32.04 | 31.81 | 31.91 | 31.91 | -0.1 (-0.31%) | 331,100 |
| 18 Apr 2023 | CNY | 32.1 | 32.18 | 31.85 | 32.01 | 32.01 | -0.06 (-0.19%) | 371,272 |
| 17 Apr 2023 | CNY | 32.27 | 32.32 | 31.86 | 32.07 | 32.07 | +0.02 (+0.06%) | 382,836 |
| 14 Apr 2023 | CNY | 32.39 | 32.48 | 31.97 | 32.05 | 32.05 | -0.09 (-0.28%) | 531,906 |
| 13 Apr 2023 | CNY | 31.94 | 32.16 | 31.72 | 32.14 | 32.14 | +0.25 (+0.78%) | 543,448 |
| 12 Apr 2023 | CNY | 32.48 | 32.49 | 31.85 | 31.89 | 31.89 | -0.41 (-1.27%) | 722,669 |
| 11 Apr 2023 | CNY | 31.85 | 33.2 | 31.85 | 32.3 | 32.3 | +0.26 (+0.81%) | 1,309,207 |
