| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 29.15 | 29.4 | 28.78 | 29.1 | 29.1 | +0.03 (+0.10%) | 1,665,398 |
| 23 May 2023 | CNY | 29.45 | 29.52 | 29.07 | 29.07 | 29.07 | -0.38 (-1.29%) | 1,207,320 |
| 22 May 2023 | CNY | 29.25 | 29.56 | 28.8 | 29.45 | 29.45 | +0.45 (+1.55%) | 2,205,347 |
| 19 May 2023 | CNY | 28.75 | 29.4 | 28.75 | 29 | 29 | +0.15 (+0.52%) | 1,906,485 |
| 18 May 2023 | CNY | 28.59 | 29.1 | 28.38 | 28.85 | 28.85 | +0.26 (+0.91%) | 2,445,205 |
| 17 May 2023 | CNY | 28.24 | 28.9 | 28.21 | 28.59 | 28.59 | +0.27 (+0.95%) | 2,677,290 |
| 16 May 2023 | CNY | 28.5 | 28.86 | 28.19 | 28.32 | 28.32 | +0.02 (+0.07%) | 3,144,683 |
| 15 May 2023 | CNY | 26.79 | 28.49 | 26.77 | 28.3 | 28.3 | +1.45 (+5.40%) | 5,089,724 |
| 12 May 2023 | CNY | 26.71 | 27.69 | 26.63 | 26.85 | 26.85 | +0.27 (+1.02%) | 3,129,992 |
| 11 May 2023 | CNY | 26.68 | 27.04 | 26.36 | 26.58 | 26.58 | +0.08 (+0.30%) | 2,244,098 |
| 10 May 2023 | CNY | 26.5 | 26.89 | 26.35 | 26.5 | 26.5 | +0.05 (+0.19%) | 3,066,636 |
| 9 May 2023 | CNY | 27.42 | 27.42 | 26.38 | 26.45 | 26.45 | -0.94 (-3.43%) | 3,533,258 |
| 8 May 2023 | CNY | 28.35 | 28.43 | 27.35 | 27.39 | 27.39 | -0.8 (-2.84%) | 2,770,237 |
| 5 May 2023 | CNY | 28.65 | 28.87 | 28 | 28.19 | 28.19 | -0.46 (-1.61%) | 2,790,843 |
| 4 May 2023 | CNY | 28.9 | 29.46 | 28.45 | 28.65 | 28.65 | -0.25 (-0.87%) | 5,006,693 |
| 28 Apr 2023 | CNY | 29.49 | 29.66 | 28.57 | 28.9 | 28.9 | -0.45 (-1.53%) | 6,899,105 |
| 27 Apr 2023 | CNY | 28.56 | 29.65 | 28.31 | 29.35 | 29.35 | +2.32 (+8.58%) | 9,886,539 |
| 26 Apr 2023 | CNY | 25.98 | 28 | 25.5 | 27.03 | 27.03 | +1.26 (+4.89%) | 3,728,660 |
| 25 Apr 2023 | CNY | 26.4 | 26.75 | 25.4 | 25.77 | 25.77 | -0.68 (-2.57%) | 3,078,980 |
| 24 Apr 2023 | CNY | 27.3 | 27.31 | 26.28 | 26.45 | 26.45 | -0.63 (-2.33%) | 3,376,440 |
| 21 Apr 2023 | CNY | 27.72 | 27.85 | 27.05 | 27.08 | 27.08 | -0.09 (-0.33%) | 2,509,962 |
| 20 Apr 2023 | CNY | 27.76 | 28 | 27.07 | 27.17 | 27.17 | -0.68 (-2.44%) | 2,414,047 |
| 19 Apr 2023 | CNY | 27.82 | 28.2 | 27.82 | 27.85 | 27.85 | -0.07 (-0.25%) | 1,662,042 |
| 18 Apr 2023 | CNY | 28.15 | 28.28 | 27.78 | 27.92 | 27.92 | -0.26 (-0.92%) | 1,779,320 |
| 17 Apr 2023 | CNY | 27.65 | 28.47 | 27.2 | 28.18 | 28.18 | +0.53 (+1.92%) | 3,761,260 |
| 14 Apr 2023 | CNY | 27.43 | 28.01 | 27.28 | 27.65 | 27.65 | +0.22 (+0.80%) | 2,568,822 |
| 13 Apr 2023 | CNY | 27.39 | 27.55 | 27.16 | 27.43 | 27.43 | +0.08 (+0.29%) | 2,461,364 |
| 12 Apr 2023 | CNY | 27.65 | 28.1 | 27.21 | 27.35 | 27.35 | -0.1 (-0.36%) | 3,526,344 |
| 11 Apr 2023 | CNY | 27.38 | 27.65 | 27.1 | 27.45 | 27.45 | -0.13 (-0.47%) | 2,246,850 |
| 10 Apr 2023 | CNY | 27.72 | 27.79 | 27.38 | 27.58 | 27.58 | -0.03 (-0.11%) | 1,912,340 |
