| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 25.6 | 24.54 | 25.6 | 24.69 | 24.69 | -0.75 (-2.95%) | 8,351,310 |
| 6 Jun 2023 | CNY | 27.05 | 25.39 | 26.85 | 25.44 | 25.44 | -0.95 (-3.60%) | 8,444,140 |
| 5 Jun 2023 | CNY | 26.93 | 25.61 | 26.1 | 26.39 | 26.39 | +0.33 (+1.27%) | 6,089,110 |
| 2 Jun 2023 | CNY | 26.73 | 25.81 | 25.95 | 26.06 | 26.06 | +0.04 (+0.15%) | 5,699,140 |
| 1 Jun 2023 | CNY | 26.8 | 25.72 | 25.99 | 26.02 | 26.02 | +0.02 (+0.08%) | 6,189,540 |
| 31 May 2023 | CNY | 26.87 | 25.71 | 26.84 | 26 | 26 | -0.65 (-2.44%) | 7,481,830 |
| 30 May 2023 | CNY | 27.68 | 26.3 | 26.66 | 26.65 | 26.65 | -0.23 (-0.86%) | 8,639,900 |
| 29 May 2023 | CNY | 27.35 | 25.9 | 27.31 | 26.88 | 26.88 | -0.57 (-2.08%) | 9,635,640 |
| 26 May 2023 | CNY | 27.58 | 25.09 | 25.7 | 27.45 | 27.45 | +1.71 (+6.64%) | 15,265,360 |
| 25 May 2023 | CNY | 26.19 | 25.38 | 25.69 | 25.74 | 25.74 | -0.03 (-0.12%) | 4,186,330 |
| 24 May 2023 | CNY | 26.25 | 25.51 | 26.03 | 25.77 | 25.77 | -0.28 (-1.07%) | 4,308,100 |
| 23 May 2023 | CNY | 26.92 | 25.85 | 26.11 | 26.05 | 26.05 | -0.1 (-0.38%) | 7,139,400 |
| 22 May 2023 | CNY | 26.27 | 24.93 | 25 | 26.15 | 26.15 | +0.95 (+3.77%) | 9,785,910 |
| 19 May 2023 | CNY | 25.72 | 25 | 25.39 | 25.2 | 25.2 | -0.43 (-1.68%) | 4,714,810 |
| 18 May 2023 | CNY | 25.73 | 25.15 | 25.29 | 25.63 | 25.63 | +0.35 (+1.38%) | 4,696,900 |
| 17 May 2023 | CNY | 25.85 | 25.12 | 25.4 | 25.28 | 25.28 | -0.08 (-0.32%) | 4,991,000 |
| 16 May 2023 | CNY | 25.85 | 24.73 | 24.85 | 25.36 | 25.36 | +0.51 (+2.05%) | 9,452,220 |
| 15 May 2023 | CNY | 25.03 | 24.26 | 24.59 | 24.85 | 24.85 | +0.24 (+0.98%) | 6,593,880 |
| 12 May 2023 | CNY | 25.07 | 24.1 | 24.8 | 24.61 | 24.61 | -0.18 (-0.73%) | 6,807,410 |
| 11 May 2023 | CNY | 25 | 23.64 | 23.85 | 24.79 | 24.79 | +0.89 (+3.72%) | 15,869,420 |
| 10 May 2023 | CNY | 24.1 | 22.31 | 22.31 | 23.9 | 23.9 | +1.59 (+7.13%) | 12,514,780 |
| 9 May 2023 | CNY | 22.85 | 22.2 | 22.7 | 22.31 | 22.31 | -0.33 (-1.46%) | 4,659,020 |
| 8 May 2023 | CNY | 23.35 | 22.52 | 22.98 | 22.64 | 22.64 | -0.16 (-0.70%) | 5,678,390 |
| 5 May 2023 | CNY | 23.48 | 22.5 | 23.25 | 22.8 | 22.8 | -0.58 (-2.48%) | 4,957,310 |
| 4 May 2023 | CNY | 24.3 | 23.19 | 23.38 | 23.38 | 23.38 | +0.18 (+0.78%) | 10,669,430 |
| 28 Apr 2023 | CNY | 24.09 | 22.45 | 24.09 | 23.2 | 23.2 | -0.59 (-2.48%) | 12,600,070 |
| 27 Apr 2023 | CNY | 23.95 | 23.11 | 23.26 | 23.79 | 23.79 | +0.53 (+2.28%) | 7,715,440 |
| 26 Apr 2023 | CNY | 23.5 | 22.29 | 22.29 | 23.26 | 23.26 | +0.76 (+3.38%) | 7,078,890 |
| 25 Apr 2023 | CNY | 23.88 | 22.2 | 23.88 | 22.5 | 22.5 | -1.38 (-5.78%) | 8,324,860 |
| 24 Apr 2023 | CNY | 24.8 | 22.66 | 23.2 | 23.88 | 23.88 | +0.76 (+3.29%) | 10,604,290 |
