| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 24.8 | 24.01 | 24.46 | 24.71 | 24.71 | +0.49 (+2.02%) | 1,317,170 |
| 1 Jun 2023 | CNY | 24.78 | 24.17 | 24.41 | 24.22 | 24.22 | -0.22 (-0.90%) | 1,090,170 |
| 31 May 2023 | CNY | 24.89 | 24.31 | 24.73 | 24.44 | 24.44 | -0.29 (-1.17%) | 992,900 |
| 30 May 2023 | CNY | 25.19 | 24.37 | 24.96 | 24.73 | 24.73 | -0.27 (-1.08%) | 1,199,700 |
| 29 May 2023 | CNY | 25.8 | 24.78 | 25.13 | 25 | 25 | -0.08 (-0.32%) | 1,778,230 |
| 26 May 2023 | CNY | 25.18 | 24.76 | 25.15 | 25.08 | 25.08 | -0.04 (-0.16%) | 910,170 |
| 25 May 2023 | CNY | 25.21 | 24.75 | 25.06 | 25.12 | 25.12 | +0.07 (+0.28%) | 1,032,940 |
| 24 May 2023 | CNY | 25.27 | 24.75 | 25.24 | 25.05 | 25.05 | -0.2 (-0.79%) | 995,600 |
| 23 May 2023 | CNY | 25.65 | 25.14 | 25.39 | 25.25 | 25.25 | -0.08 (-0.32%) | 1,455,600 |
| 22 May 2023 | CNY | 25.35 | 24.52 | 24.79 | 25.33 | 25.33 | +0.67 (+2.72%) | 2,102,260 |
| 19 May 2023 | CNY | 24.69 | 24.05 | 24.05 | 24.66 | 24.66 | +0.46 (+1.90%) | 1,163,020 |
| 18 May 2023 | CNY | 24.35 | 23.83 | 23.98 | 24.2 | 24.2 | +0.1 (+0.41%) | 1,474,930 |
| 17 May 2023 | CNY | 24.14 | 23.72 | 23.72 | 24.1 | 24.1 | +0.25 (+1.05%) | 881,540 |
| 16 May 2023 | CNY | 24.19 | 23.82 | 23.92 | 23.85 | 23.85 | -0.16 (-0.67%) | 1,108,910 |
| 15 May 2023 | CNY | 24.34 | 23.72 | 23.98 | 24.01 | 24.01 | -0.04 (-0.17%) | 1,296,420 |
| 12 May 2023 | CNY | 24.45 | 23.83 | 23.94 | 24.05 | 24.05 | -0.04 (-0.17%) | 1,121,400 |
| 11 May 2023 | CNY | 24.4 | 24 | 24.1 | 24.09 | 24.09 | -0.02 (-0.08%) | 954,870 |
| 10 May 2023 | CNY | 24.38 | 23.56 | 23.63 | 24.11 | 24.11 | +0.47 (+1.99%) | 2,082,860 |
| 9 May 2023 | CNY | 24.28 | 23.61 | 24.02 | 23.64 | 23.64 | -0.5 (-2.07%) | 2,100,910 |
| 8 May 2023 | CNY | 25.05 | 24.1 | 24.86 | 24.14 | 24.14 | -0.72 (-2.90%) | 2,067,010 |
| 5 May 2023 | CNY | 25.61 | 24.35 | 25.52 | 24.86 | 24.86 | -0.75 (-2.93%) | 2,555,610 |
| 4 May 2023 | CNY | 27.44 | 25.5 | 27.33 | 25.61 | 25.61 | -1.48 (-5.46%) | 3,575,490 |
| 28 Apr 2023 | CNY | 27.53 | 26.15 | 26.15 | 27.09 | 27.09 | +1.08 (+4.15%) | 2,927,440 |
| 27 Apr 2023 | CNY | 26.25 | 25.5 | 25.71 | 26.01 | 26.01 | +0.28 (+1.09%) | 2,135,570 |
| 26 Apr 2023 | CNY | 27.2 | 25.7 | 26.9 | 25.73 | 25.73 | -1.54 (-5.65%) | 3,779,040 |
| 25 Apr 2023 | CNY | 27.94 | 26.63 | 27.68 | 27.27 | 27.27 | -0.28 (-1.02%) | 1,920,800 |
| 24 Apr 2023 | CNY | 28.55 | 27.42 | 28.55 | 27.55 | 27.55 | -1.05 (-3.67%) | 1,805,710 |
| 21 Apr 2023 | CNY | 29.58 | 28.5 | 28.9 | 28.6 | 28.6 | -0.3 (-1.04%) | 1,480,480 |
| 20 Apr 2023 | CNY | 29.29 | 28.66 | 29.13 | 28.9 | 28.9 | -0.23 (-0.79%) | 804,780 |
| 19 Apr 2023 | CNY | 29.57 | 28.8 | 29.27 | 29.13 | 29.13 | -0.07 (-0.24%) | 891,660 |
