| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 31 | 31.27 | 30.6 | 30.79 | 30.79 | -0.48 (-1.54%) | 4,216,080 |
| 30 May 2023 | CNY | 31 | 31.39 | 30.81 | 31.27 | 31.27 | +0.35 (+1.13%) | 5,694,480 |
| 29 May 2023 | CNY | 30.45 | 31.05 | 30.32 | 30.92 | 30.92 | +0.64 (+2.11%) | 7,578,490 |
| 26 May 2023 | CNY | 30.25 | 30.45 | 29.72 | 30.28 | 30.28 | +0.04 (+0.13%) | 3,157,300 |
| 25 May 2023 | CNY | 29.67 | 30.34 | 29.57 | 30.24 | 30.24 | +0.52 (+1.75%) | 5,087,570 |
| 24 May 2023 | CNY | 29.69 | 30 | 29.25 | 29.72 | 29.72 | -0.06 (-0.20%) | 2,584,280 |
| 23 May 2023 | CNY | 30.22 | 30.31 | 29.77 | 29.78 | 29.78 | -0.44 (-1.46%) | 3,036,600 |
| 22 May 2023 | CNY | 30.19 | 30.35 | 30.05 | 30.22 | 30.22 | +0.03 (+0.10%) | 2,860,410 |
| 19 May 2023 | CNY | 30 | 30.24 | 29.3 | 30.19 | 30.19 | +0.18 (+0.60%) | 3,873,830 |
| 18 May 2023 | CNY | 30.7 | 30.8 | 29.7 | 30.01 | 30.01 | -0.71 (-2.31%) | 7,216,790 |
| 17 May 2023 | CNY | 30.2 | 31 | 30.18 | 30.72 | 30.72 | +0.36 (+1.19%) | 4,032,500 |
| 16 May 2023 | CNY | 31 | 31.08 | 30.15 | 30.36 | 30.36 | -0.65 (-2.10%) | 5,198,180 |
| 15 May 2023 | CNY | 30.57 | 31.2 | 30.43 | 31.01 | 31.01 | +0.34 (+1.11%) | 4,072,800 |
| 12 May 2023 | CNY | 30.63 | 31.03 | 30.25 | 30.67 | 30.67 | +0.16 (+0.52%) | 3,730,210 |
| 11 May 2023 | CNY | 30.43 | 30.63 | 30.17 | 30.51 | 30.51 | +0.1 (+0.33%) | 2,538,570 |
| 10 May 2023 | CNY | 30.83 | 30.85 | 30.04 | 30.41 | 30.41 | -0.42 (-1.36%) | 3,324,100 |
| 9 May 2023 | CNY | 31.57 | 31.69 | 30.78 | 30.83 | 30.83 | -0.71 (-2.25%) | 3,373,410 |
| 8 May 2023 | CNY | 31.37 | 31.88 | 31.14 | 31.54 | 31.54 | +0.14 (+0.45%) | 3,203,520 |
| 5 May 2023 | CNY | 31.85 | 31.99 | 31.1 | 31.4 | 31.4 | -0.45 (-1.41%) | 2,880,660 |
| 4 May 2023 | CNY | 32.2 | 32.37 | 31.52 | 31.85 | 31.85 | -0.57 (-1.76%) | 6,248,700 |
| 28 Apr 2023 | CNY | 33.57 | 33.6 | 32.22 | 32.42 | 32.42 | -0.94 (-2.82%) | 5,102,250 |
| 27 Apr 2023 | CNY | 33.36 | 33.96 | 33.1 | 33.36 | 33.36 | -0.04 (-0.12%) | 3,974,350 |
| 26 Apr 2023 | CNY | 33.15 | 33.94 | 32.81 | 33.4 | 33.4 | +0.21 (+0.63%) | 3,304,830 |
| 25 Apr 2023 | CNY | 33.5 | 33.97 | 32.33 | 33.19 | 33.19 | -0.66 (-1.95%) | 5,328,330 |
| 24 Apr 2023 | CNY | 33.93 | 34.16 | 33.61 | 33.85 | 33.85 | +0.04 (+0.12%) | 4,680,430 |
| 21 Apr 2023 | CNY | 34 | 34.56 | 33.75 | 33.81 | 33.81 | -0.3 (-0.88%) | 6,957,750 |
| 20 Apr 2023 | CNY | 33.72 | 34.14 | 33.72 | 34.11 | 34.11 | +0.15 (+0.44%) | 4,418,650 |
| 19 Apr 2023 | CNY | 34.15 | 34.46 | 33.76 | 33.96 | 33.96 | -0.54 (-1.57%) | 6,756,760 |
| 18 Apr 2023 | CNY | 33.39 | 35.22 | 33.33 | 34.5 | 34.5 | +1.35 (+4.07%) | 13,038,070 |
| 17 Apr 2023 | CNY | 32.81 | 33.33 | 32.38 | 33.15 | 33.15 | +0.37 (+1.13%) | 7,658,890 |
