| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 28.49 | 28.5 | 27.74 | 27.83 | 27.83 | -0.69 (-2.42%) | 889,880 |
| 15 May 2023 | CNY | 28.72 | 29.08 | 28.09 | 28.52 | 28.52 | -0.28 (-0.97%) | 970,132 |
| 12 May 2023 | CNY | 28.66 | 29.14 | 28.48 | 28.8 | 28.8 | +0.4 (+1.41%) | 1,026,559 |
| 11 May 2023 | CNY | 28.9 | 29.6 | 28.3 | 28.4 | 28.4 | -0.78 (-2.67%) | 1,487,620 |
| 10 May 2023 | CNY | 27.54 | 29.28 | 27.54 | 29.18 | 29.18 | +1.59 (+5.76%) | 2,190,400 |
| 9 May 2023 | CNY | 31 | 31.18 | 27.51 | 27.59 | 27.59 | -2.38 (-7.94%) | 3,162,520 |
| 8 May 2023 | CNY | 28.82 | 30.5 | 28.53 | 29.97 | 29.97 | +1.2 (+4.17%) | 3,572,640 |
| 5 May 2023 | CNY | 27.96 | 28.85 | 27.9 | 28.77 | 28.77 | +0.57 (+2.02%) | 1,605,081 |
| 4 May 2023 | CNY | 27.63 | 28.28 | 27.32 | 28.2 | 28.2 | +0.56 (+2.03%) | 1,349,080 |
| 28 Apr 2023 | CNY | 28 | 28.19 | 27.11 | 27.64 | 27.64 | -0.42 (-1.50%) | 1,281,000 |
| 27 Apr 2023 | CNY | 27.5 | 28.49 | 27.21 | 28.06 | 28.06 | +0.6 (+2.18%) | 1,336,140 |
| 26 Apr 2023 | CNY | 26.7 | 27.76 | 26.48 | 27.46 | 27.46 | +0.92 (+3.47%) | 994,180 |
| 25 Apr 2023 | CNY | 27.8 | 28.14 | 26 | 26.54 | 26.54 | -1.44 (-5.15%) | 2,041,160 |
| 24 Apr 2023 | CNY | 27.53 | 28.45 | 27.36 | 27.98 | 27.98 | +0.65 (+2.38%) | 1,327,300 |
| 21 Apr 2023 | CNY | 27.56 | 28.33 | 27.3 | 27.33 | 27.33 | -0.2 (-0.73%) | 1,150,280 |
| 20 Apr 2023 | CNY | 27.54 | 27.87 | 27.15 | 27.53 | 27.53 | +0.03 (+0.11%) | 1,215,580 |
| 19 Apr 2023 | CNY | 27.3 | 27.55 | 27 | 27.5 | 27.5 | -0.06 (-0.22%) | 1,471,173 |
| 18 Apr 2023 | CNY | 27.81 | 27.81 | 27.21 | 27.56 | 27.56 | -0.04 (-0.14%) | 790,080 |
| 17 Apr 2023 | CNY | 28 | 28.4 | 27.3 | 27.6 | 27.6 | -0.36 (-1.29%) | 1,684,420 |
| 14 Apr 2023 | CNY | 28.45 | 28.47 | 27.88 | 27.96 | 27.96 | -0.47 (-1.65%) | 995,615 |
| 13 Apr 2023 | CNY | 28.19 | 29 | 28.09 | 28.43 | 28.43 | +0.01 (+0.04%) | 913,953 |
| 12 Apr 2023 | CNY | 28.29 | 28.53 | 27.88 | 28.42 | 28.42 | +0.06 (+0.21%) | 1,080,923 |
| 11 Apr 2023 | CNY | 28.89 | 28.89 | 28.24 | 28.36 | 28.36 | -0.54 (-1.87%) | 846,483 |
| 10 Apr 2023 | CNY | 29.05 | 29.39 | 28.2 | 28.9 | 28.9 | -0.15 (-0.52%) | 1,147,880 |
| 7 Apr 2023 | CNY | 28.81 | 30.2 | 28.51 | 29.05 | 29.05 | +0.14 (+0.48%) | 1,761,450 |
| 6 Apr 2023 | CNY | 29.01 | 29.5 | 28.3 | 28.91 | 28.91 | +0.01 (+0.03%) | 1,791,500 |
| 4 Apr 2023 | CNY | 28.74 | 29.18 | 27.92 | 28.9 | 28.9 | -0.06 (-0.21%) | 2,008,249 |
| 3 Apr 2023 | CNY | 28.99 | 29.82 | 28.42 | 28.96 | 28.96 | -0.01 (-0.03%) | 1,395,880 |
| 31 Mar 2023 | CNY | 28.28 | 29.43 | 28.03 | 28.97 | 28.97 | +0.76 (+2.69%) | 1,797,900 |
| 30 Mar 2023 | CNY | 28.57 | 28.57 | 27.88 | 28.21 | 28.21 | -0.15 (-0.53%) | 968,920 |
