| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 25 | 25.12 | 24.6 | 24.91 | 24.91 | -0.11 (-0.44%) | 2,720,323 |
| 29 May 2023 | CNY | 25.04 | 25.18 | 24.48 | 25.02 | 25.02 | +0.16 (+0.64%) | 4,356,061 |
| 26 May 2023 | CNY | 25.8 | 25.8 | 24.7 | 24.86 | 24.86 | -1.04 (-4.02%) | 6,203,380 |
| 25 May 2023 | CNY | 26.66 | 26.96 | 25.55 | 25.9 | 25.9 | -0.9 (-3.36%) | 5,135,441 |
| 24 May 2023 | CNY | 26.52 | 27.28 | 26.09 | 26.8 | 26.8 | +0.29 (+1.09%) | 3,979,696 |
| 23 May 2023 | CNY | 26.4 | 26.91 | 26.32 | 26.51 | 26.51 | +0.01 (+0.04%) | 3,287,812 |
| 22 May 2023 | CNY | 26 | 26.76 | 25.73 | 26.5 | 26.5 | +0.5 (+1.92%) | 3,959,173 |
| 19 May 2023 | CNY | 25.85 | 26.2 | 25.51 | 26 | 26 | +0.17 (+0.66%) | 1,885,520 |
| 18 May 2023 | CNY | 26.38 | 26.48 | 25.63 | 25.83 | 25.83 | -0.49 (-1.86%) | 2,859,208 |
| 17 May 2023 | CNY | 26.05 | 26.77 | 26.02 | 26.32 | 26.32 | +0.14 (+0.53%) | 3,007,708 |
| 16 May 2023 | CNY | 26.29 | 26.49 | 25.74 | 26.18 | 26.18 | -0.03 (-0.11%) | 3,508,959 |
| 15 May 2023 | CNY | 25.51 | 26.23 | 25.48 | 26.21 | 26.21 | +0.71 (+2.78%) | 3,481,466 |
| 12 May 2023 | CNY | 25.97 | 26.25 | 25.31 | 25.5 | 25.5 | -0.6 (-2.30%) | 4,437,086 |
| 11 May 2023 | CNY | 26.56 | 26.6 | 26 | 26.1 | 26.1 | -0.4 (-1.51%) | 3,194,951 |
| 10 May 2023 | CNY | 27 | 27.12 | 26.1 | 26.5 | 26.5 | -0.42 (-1.56%) | 5,006,688 |
| 9 May 2023 | CNY | 27.6 | 28.05 | 26.8 | 26.92 | 26.92 | -0.69 (-2.50%) | 6,800,150 |
| 8 May 2023 | CNY | 27.47 | 27.83 | 27.08 | 27.61 | 27.61 | +0.34 (+1.25%) | 3,674,852 |
| 5 May 2023 | CNY | 27.62 | 27.8 | 26.68 | 27.27 | 27.27 | -0.32 (-1.16%) | 4,829,257 |
| 4 May 2023 | CNY | 28.45 | 28.75 | 27.48 | 27.59 | 27.59 | -1.11 (-3.87%) | 6,508,792 |
| 28 Apr 2023 | CNY | 30.56 | 30.9 | 28.65 | 28.7 | 28.7 | -2.16 (-7.00%) | 8,239,410 |
| 27 Apr 2023 | CNY | 30.36 | 31.01 | 28.53 | 30.86 | 30.86 | +0.5 (+1.65%) | 8,915,047 |
| 26 Apr 2023 | CNY | 29.8 | 30.9 | 29.51 | 30.36 | 30.36 | +0.03 (+0.10%) | 5,231,276 |
| 25 Apr 2023 | CNY | 33.76 | 33.76 | 30.33 | 30.33 | 30.33 | -3.37 (-10.00%) | 9,319,178 |
| 24 Apr 2023 | CNY | 33.94 | 34.37 | 33.31 | 33.7 | 33.7 | -0.35 (-1.03%) | 5,219,789 |
| 21 Apr 2023 | CNY | 33 | 34.89 | 32.75 | 34.05 | 34.05 | -2.33 (-6.40%) | 16,787,169 |
| 20 Apr 2023 | CNY | 36.58 | 37.04 | 35.45 | 36.38 | 36.38 | -0.42 (-1.14%) | 5,647,917 |
| 19 Apr 2023 | CNY | 35.38 | 36.99 | 35.07 | 36.8 | 36.8 | +1.35 (+3.81%) | 7,453,699 |
| 18 Apr 2023 | CNY | 36 | 36.51 | 35.06 | 35.45 | 35.45 | -0.7 (-1.94%) | 4,472,984 |
| 17 Apr 2023 | CNY | 34.67 | 36.38 | 34.64 | 36.15 | 36.15 | +1.51 (+4.36%) | 7,034,019 |
| 14 Apr 2023 | CNY | 34.64 | 35.2 | 34.38 | 34.64 | 34.64 | -0.01 (-0.03%) | 3,005,093 |
