| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 28.91 | 29.5 | 27.99 | 28 | 28 | -0.76 (-2.64%) | 1,040,167 |
| 22 May 2023 | CNY | 29.22 | 30.05 | 28.07 | 28.76 | 28.76 | -0.51 (-1.74%) | 1,167,276 |
| 19 May 2023 | CNY | 28.56 | 29.29 | 28.23 | 29.27 | 29.27 | +0.71 (+2.49%) | 1,393,712 |
| 18 May 2023 | CNY | 28.02 | 28.72 | 28.01 | 28.56 | 28.56 | +0.37 (+1.31%) | 764,338 |
| 17 May 2023 | CNY | 28.44 | 28.52 | 28 | 28.19 | 28.19 | -0.34 (-1.19%) | 640,714 |
| 16 May 2023 | CNY | 29.2 | 29.3 | 28.22 | 28.53 | 28.53 | -0.1 (-0.35%) | 428,413 |
| 15 May 2023 | CNY | 29.48 | 29.48 | 28.15 | 28.63 | 28.63 | -0.27 (-0.93%) | 521,900 |
| 12 May 2023 | CNY | 29.15 | 29.79 | 28.6 | 28.9 | 28.9 | -0.65 (-2.20%) | 491,088 |
| 11 May 2023 | CNY | 29.79 | 29.83 | 29.05 | 29.55 | 29.55 | -0.05 (-0.17%) | 637,838 |
| 10 May 2023 | CNY | 28.9 | 30.15 | 28.58 | 29.6 | 29.6 | +0.64 (+2.21%) | 1,071,257 |
| 9 May 2023 | CNY | 28.4 | 29.9 | 28.04 | 28.96 | 28.96 | +0.67 (+2.37%) | 1,161,215 |
| 8 May 2023 | CNY | 27.88 | 28.74 | 27.88 | 28.29 | 28.29 | +0.49 (+1.76%) | 562,499 |
| 5 May 2023 | CNY | 28.34 | 28.34 | 27.48 | 27.8 | 27.8 | -0.33 (-1.17%) | 364,558 |
| 4 May 2023 | CNY | 28.13 | 28.9 | 27.95 | 28.13 | 28.13 | +0.14 (+0.50%) | 972,525 |
| 28 Apr 2023 | CNY | 27.41 | 28.03 | 27.15 | 27.99 | 27.99 | +0.36 (+1.30%) | 575,567 |
| 27 Apr 2023 | CNY | 28.15 | 28.66 | 27.09 | 27.63 | 27.63 | -0.67 (-2.37%) | 733,443 |
| 26 Apr 2023 | CNY | 27.9 | 29.21 | 27.53 | 28.3 | 28.3 | +0.4 (+1.43%) | 865,091 |
| 25 Apr 2023 | CNY | 28.08 | 28.35 | 27.24 | 27.9 | 27.9 | -0.4 (-1.41%) | 921,361 |
| 24 Apr 2023 | CNY | 28.9 | 29.22 | 28.06 | 28.3 | 28.3 | -0.79 (-2.72%) | 650,863 |
| 21 Apr 2023 | CNY | 29.89 | 29.89 | 28.18 | 29.09 | 29.09 | -0.75 (-2.51%) | 1,356,838 |
| 20 Apr 2023 | CNY | 31.98 | 32 | 29.02 | 29.84 | 29.84 | -2.46 (-7.62%) | 3,727,347 |
| 19 Apr 2023 | CNY | 32.45 | 32.74 | 32.06 | 32.3 | 32.3 | -0.15 (-0.46%) | 1,051,047 |
| 18 Apr 2023 | CNY | 33.15 | 33.15 | 32.18 | 32.45 | 32.45 | -0.85 (-2.55%) | 1,157,853 |
| 17 Apr 2023 | CNY | 33.35 | 34.17 | 32.83 | 33.3 | 33.3 | -0.03 (-0.09%) | 1,865,938 |
| 14 Apr 2023 | CNY | 32.13 | 33.8 | 32 | 33.33 | 33.33 | +1.2 (+3.73%) | 1,931,913 |
| 13 Apr 2023 | CNY | 32.8 | 32.8 | 31.89 | 32.13 | 32.13 | -0.55 (-1.68%) | 996,915 |
| 12 Apr 2023 | CNY | 32.12 | 32.8 | 31.47 | 32.68 | 32.68 | +0.58 (+1.81%) | 1,871,956 |
| 11 Apr 2023 | CNY | 32.76 | 32.87 | 31.18 | 32.1 | 32.1 | -0.6 (-1.83%) | 2,054,228 |
| 10 Apr 2023 | CNY | 31.48 | 32.75 | 31.4 | 32.7 | 32.7 | +2.22 (+7.28%) | 3,453,164 |
| 7 Apr 2023 | CNY | 31.47 | 31.47 | 30.19 | 30.48 | 30.48 | -0.42 (-1.36%) | 1,077,118 |
