| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 26.48 | 26.93 | 26.4 | 26.61 | 26.61 | +0.12 (+0.45%) | 1,914,530 |
| 30 May 2023 | CNY | 26.53 | 26.76 | 25.97 | 26.49 | 26.49 | -0.27 (-1.01%) | 2,510,650 |
| 29 May 2023 | CNY | 27.21 | 27.34 | 26.72 | 26.76 | 26.76 | -0.44 (-1.62%) | 1,836,880 |
| 26 May 2023 | CNY | 27.65 | 27.65 | 27 | 27.2 | 27.2 | -0.54 (-1.95%) | 2,607,390 |
| 25 May 2023 | CNY | 27.2 | 28.15 | 27.13 | 27.74 | 27.74 | +0.33 (+1.20%) | 4,189,260 |
| 24 May 2023 | CNY | 27.1 | 28 | 26.96 | 27.41 | 27.41 | +0.21 (+0.77%) | 3,014,460 |
| 23 May 2023 | CNY | 27.3 | 27.68 | 27.15 | 27.2 | 27.2 | -0.2 (-0.73%) | 1,829,200 |
| 22 May 2023 | CNY | 27.16 | 27.58 | 26.76 | 27.4 | 27.4 | +0.03 (+0.11%) | 2,017,090 |
| 19 May 2023 | CNY | 26.78 | 27.8 | 26.73 | 27.37 | 27.37 | +0.46 (+1.71%) | 2,368,860 |
| 18 May 2023 | CNY | 26.86 | 26.99 | 26.6 | 26.91 | 26.91 | +0.17 (+0.64%) | 1,434,630 |
| 17 May 2023 | CNY | 28.09 | 28.11 | 26.52 | 26.74 | 26.74 | -1.22 (-4.36%) | 4,762,340 |
| 16 May 2023 | CNY | 27 | 28.37 | 27 | 27.96 | 27.96 | +1 (+3.71%) | 5,364,040 |
| 15 May 2023 | CNY | 26.66 | 27.16 | 26.31 | 26.96 | 26.96 | +0.53 (+2.01%) | 2,802,800 |
| 12 May 2023 | CNY | 27 | 27.29 | 26.4 | 26.43 | 26.43 | -0.73 (-2.69%) | 1,972,300 |
| 11 May 2023 | CNY | 26.45 | 27.32 | 26.45 | 27.16 | 27.16 | +0.83 (+3.15%) | 2,875,840 |
| 10 May 2023 | CNY | 26.7 | 26.7 | 26 | 26.33 | 26.33 | -0.37 (-1.39%) | 2,490,460 |
| 9 May 2023 | CNY | 27.5 | 27.65 | 26.51 | 26.7 | 26.7 | -0.71 (-2.59%) | 2,962,950 |
| 8 May 2023 | CNY | 27.91 | 28.17 | 27.21 | 27.41 | 27.41 | -0.43 (-1.54%) | 2,427,400 |
| 5 May 2023 | CNY | 28.36 | 28.79 | 27.78 | 27.84 | 27.84 | -0.65 (-2.28%) | 3,044,210 |
| 4 May 2023 | CNY | 27.91 | 28.88 | 27.9 | 28.49 | 28.49 | +0.6 (+2.15%) | 4,732,740 |
| 28 Apr 2023 | CNY | 27.74 | 28.37 | 27.74 | 27.89 | 27.89 | +0.44 (+1.60%) | 4,873,490 |
| 27 Apr 2023 | CNY | 27.07 | 28.37 | 27 | 27.45 | 27.45 | +0.19 (+0.70%) | 7,585,290 |
| 26 Apr 2023 | CNY | 25.48 | 27.32 | 25.29 | 27.26 | 27.26 | +1.75 (+6.86%) | 6,449,810 |
| 25 Apr 2023 | CNY | 25.5 | 25.94 | 25.24 | 25.51 | 25.51 | +0.01 (+0.04%) | 3,382,880 |
| 24 Apr 2023 | CNY | 25.1 | 25.68 | 23.9 | 25.5 | 25.5 | +0.55 (+2.20%) | 3,561,410 |
| 21 Apr 2023 | CNY | 25.72 | 26.07 | 24.93 | 24.95 | 24.95 | -0.77 (-2.99%) | 3,060,710 |
| 20 Apr 2023 | CNY | 26.9 | 26.9 | 25.51 | 25.72 | 25.72 | -1.16 (-4.32%) | 4,022,610 |
| 19 Apr 2023 | CNY | 25.43 | 27.43 | 25.05 | 26.88 | 26.88 | +1.46 (+5.74%) | 5,466,540 |
| 18 Apr 2023 | CNY | 25.94 | 25.95 | 25.36 | 25.42 | 25.42 | -0.34 (-1.32%) | 2,101,700 |
| 17 Apr 2023 | CNY | 25.85 | 26.19 | 25.55 | 25.76 | 25.76 | -0.09 (-0.35%) | 2,346,350 |
