| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 28.53 | 28.88 | 27.62 | 27.97 | 27.97 | -0.66 (-2.31%) | 905,640 |
| 23 May 2023 | CNY | 27.95 | 29.3 | 27.75 | 28.63 | 28.63 | +0.83 (+2.99%) | 1,398,988 |
| 22 May 2023 | CNY | 27.66 | 27.93 | 27.14 | 27.8 | 27.8 | +0.54 (+1.98%) | 441,834 |
| 19 May 2023 | CNY | 27.45 | 27.56 | 27.13 | 27.26 | 27.26 | -0.19 (-0.69%) | 411,700 |
| 18 May 2023 | CNY | 27.72 | 27.85 | 27.23 | 27.45 | 27.45 | -0.15 (-0.54%) | 379,200 |
| 17 May 2023 | CNY | 27.64 | 27.8 | 26.78 | 27.6 | 27.6 | +0.26 (+0.95%) | 614,760 |
| 16 May 2023 | CNY | 27.73 | 27.73 | 27.23 | 27.34 | 27.34 | -0.39 (-1.41%) | 489,048 |
| 15 May 2023 | CNY | 27.81 | 27.96 | 27.32 | 27.73 | 27.73 | +0.13 (+0.47%) | 646,335 |
| 12 May 2023 | CNY | 27.84 | 28.97 | 27.55 | 27.6 | 27.6 | -0.24 (-0.86%) | 1,000,792 |
| 11 May 2023 | CNY | 27.19 | 28.25 | 27.19 | 27.84 | 27.84 | +0.43 (+1.57%) | 541,768 |
| 10 May 2023 | CNY | 27.09 | 27.6 | 26.54 | 27.41 | 27.41 | +0.32 (+1.18%) | 743,643 |
| 9 May 2023 | CNY | 27.12 | 27.66 | 26.86 | 27.09 | 27.09 | -0.01 (-0.04%) | 1,031,874 |
| 8 May 2023 | CNY | 27.29 | 27.74 | 26.63 | 27.1 | 27.1 | -0.42 (-1.53%) | 1,262,500 |
| 5 May 2023 | CNY | 28.13 | 28.15 | 27.4 | 27.52 | 27.52 | -0.61 (-2.17%) | 1,049,400 |
| 4 May 2023 | CNY | 28.31 | 29.08 | 28.01 | 28.13 | 28.13 | -0.18 (-0.64%) | 1,188,404 |
| 28 Apr 2023 | CNY | 28.9 | 29.4 | 28.31 | 28.31 | 28.31 | -0.63 (-2.18%) | 1,235,188 |
| 27 Apr 2023 | CNY | 28.81 | 30.02 | 28.78 | 28.94 | 28.94 | +0.14 (+0.49%) | 1,428,620 |
| 26 Apr 2023 | CNY | 27.96 | 29.29 | 27.95 | 28.8 | 28.8 | +0.8 (+2.86%) | 1,451,400 |
| 25 Apr 2023 | CNY | 29.32 | 29.33 | 27.63 | 28 | 28 | -1.21 (-4.14%) | 1,033,100 |
| 24 Apr 2023 | CNY | 29.65 | 29.99 | 28.92 | 29.21 | 29.21 | -0.26 (-0.88%) | 739,000 |
| 21 Apr 2023 | CNY | 30.99 | 30.99 | 29.47 | 29.47 | 29.47 | -1.22 (-3.98%) | 1,013,140 |
| 20 Apr 2023 | CNY | 31.3 | 31.67 | 30.17 | 30.69 | 30.69 | -0.73 (-2.32%) | 1,367,766 |
| 19 Apr 2023 | CNY | 32.06 | 32.35 | 31.42 | 31.42 | 31.42 | -0.78 (-2.42%) | 834,956 |
| 18 Apr 2023 | CNY | 32.34 | 32.39 | 31.6 | 32.2 | 32.2 | -0.05 (-0.16%) | 854,600 |
| 17 Apr 2023 | CNY | 32.76 | 32.92 | 32.13 | 32.25 | 32.25 | -0.33 (-1.01%) | 680,264 |
| 14 Apr 2023 | CNY | 32.18 | 33 | 32.12 | 32.58 | 32.58 | +0.36 (+1.12%) | 1,134,724 |
| 13 Apr 2023 | CNY | 32.8 | 32.9 | 32.13 | 32.22 | 32.22 | -0.71 (-2.16%) | 1,085,396 |
| 12 Apr 2023 | CNY | 33.78 | 33.86 | 32.8 | 32.93 | 32.93 | -0.53 (-1.58%) | 1,827,124 |
| 11 Apr 2023 | CNY | 33.76 | 34.3 | 33.34 | 33.46 | 33.46 | -0.2 (-0.59%) | 1,437,200 |
| 10 Apr 2023 | CNY | 33.47 | 34.49 | 31.7 | 33.66 | 33.66 | +0.24 (+0.72%) | 4,539,548 |
