| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 27.16 | 28.16 | 27.12 | 27.68 | 27.68 | +0.57 (+2.10%) | 1,494,712 |
| 23 May 2023 | CNY | 28.04 | 28.04 | 27 | 27.11 | 27.11 | -0.74 (-2.66%) | 1,228,299 |
| 22 May 2023 | CNY | 27.36 | 28.24 | 27.21 | 27.85 | 27.85 | +0.49 (+1.79%) | 1,393,300 |
| 19 May 2023 | CNY | 27.25 | 27.7 | 26.95 | 27.36 | 27.36 | +0.01 (+0.04%) | 1,002,175 |
| 18 May 2023 | CNY | 26.61 | 27.72 | 26.5 | 27.35 | 27.35 | +0.58 (+2.17%) | 1,761,099 |
| 17 May 2023 | CNY | 25.98 | 26.82 | 25.78 | 26.77 | 26.77 | +0.43 (+1.63%) | 1,737,625 |
| 16 May 2023 | CNY | 25.5 | 27.15 | 25.35 | 26.34 | 26.34 | +0.84 (+3.29%) | 2,844,300 |
| 15 May 2023 | CNY | 25.45 | 26.5 | 25.07 | 25.5 | 25.5 | +0.17 (+0.67%) | 2,187,500 |
| 12 May 2023 | CNY | 25.5 | 25.78 | 25.21 | 25.33 | 25.33 | -0.27 (-1.05%) | 845,214 |
| 11 May 2023 | CNY | 25.38 | 25.77 | 25.38 | 25.6 | 25.6 | +0.05 (+0.20%) | 1,014,100 |
| 10 May 2023 | CNY | 25.57 | 26.15 | 25.32 | 25.55 | 25.55 | -0.05 (-0.20%) | 1,305,199 |
| 9 May 2023 | CNY | 26.46 | 26.59 | 25.56 | 25.6 | 25.6 | -0.86 (-3.25%) | 1,814,776 |
| 8 May 2023 | CNY | 26.84 | 27.44 | 26.3 | 26.46 | 26.46 | -0.31 (-1.16%) | 1,956,573 |
| 5 May 2023 | CNY | 27.89 | 27.89 | 26.52 | 26.77 | 26.77 | -1.11 (-3.98%) | 2,036,775 |
| 4 May 2023 | CNY | 27.57 | 28.18 | 27.27 | 27.88 | 27.88 | +0.07 (+0.25%) | 2,015,125 |
| 28 Apr 2023 | CNY | 28.06 | 28.8 | 27.16 | 27.81 | 27.81 | -0.25 (-0.89%) | 3,146,486 |
| 27 Apr 2023 | CNY | 27.78 | 28.73 | 26.85 | 28.06 | 28.06 | +0.49 (+1.78%) | 3,171,936 |
| 26 Apr 2023 | CNY | 30 | 30.02 | 26.63 | 27.57 | 27.57 | -2.02 (-6.83%) | 4,993,207 |
| 25 Apr 2023 | CNY | 29.4 | 29.8 | 28.81 | 29.59 | 29.59 | +0.41 (+1.41%) | 3,235,144 |
| 24 Apr 2023 | CNY | 29.43 | 29.63 | 28.7 | 29.18 | 29.18 | -0.25 (-0.85%) | 2,784,424 |
| 21 Apr 2023 | CNY | 29.63 | 30.33 | 28.64 | 29.43 | 29.43 | +0.3 (+1.03%) | 5,781,595 |
| 20 Apr 2023 | CNY | 26.44 | 29.13 | 26 | 29.13 | 29.13 | +2.65 (+10.01%) | 5,033,668 |
| 19 Apr 2023 | CNY | 26.82 | 26.89 | 26.39 | 26.48 | 26.48 | -0.39 (-1.45%) | 1,269,399 |
| 18 Apr 2023 | CNY | 26.85 | 27.84 | 26.6 | 26.87 | 26.87 | +0.02 (+0.07%) | 2,341,504 |
| 17 Apr 2023 | CNY | 25.82 | 27.3 | 25.8 | 26.85 | 26.85 | +0.96 (+3.71%) | 3,478,395 |
| 14 Apr 2023 | CNY | 25.54 | 26.24 | 25.3 | 25.89 | 25.89 | +0.55 (+2.17%) | 1,852,275 |
| 13 Apr 2023 | CNY | 25.49 | 25.67 | 25.03 | 25.34 | 25.34 | -0.15 (-0.59%) | 1,622,900 |
| 12 Apr 2023 | CNY | 25 | 25.88 | 24.8 | 25.49 | 25.49 | +0.46 (+1.84%) | 2,453,925 |
| 11 Apr 2023 | CNY | 24 | 25.4 | 23.88 | 25.03 | 25.03 | +0.98 (+4.07%) | 2,738,925 |
| 10 Apr 2023 | CNY | 24.5 | 24.6 | 23.96 | 24.05 | 24.05 | -0.31 (-1.27%) | 1,418,073 |
