| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 26.2 | 26.29 | 25.61 | 26.22 | 26.22 | +0.32 (+1.24%) | 1,030,560 |
| 30 May 2023 | CNY | 26.2 | 26.31 | 25.66 | 25.9 | 25.9 | -0.31 (-1.18%) | 916,130 |
| 29 May 2023 | CNY | 26 | 26.63 | 25.86 | 26.21 | 26.21 | +0.4 (+1.55%) | 1,269,610 |
| 26 May 2023 | CNY | 25.79 | 26.05 | 25.53 | 25.81 | 25.81 | +0.12 (+0.47%) | 1,174,330 |
| 25 May 2023 | CNY | 25.55 | 26.1 | 25.24 | 25.69 | 25.69 | +0.14 (+0.55%) | 936,880 |
| 24 May 2023 | CNY | 25.02 | 25.8 | 24.99 | 25.55 | 25.55 | +0.35 (+1.39%) | 955,840 |
| 23 May 2023 | CNY | 25.64 | 25.65 | 25.17 | 25.2 | 25.2 | -0.44 (-1.72%) | 730,410 |
| 22 May 2023 | CNY | 25.77 | 25.8 | 25.18 | 25.64 | 25.64 | +0.07 (+0.27%) | 825,000 |
| 19 May 2023 | CNY | 25.19 | 25.76 | 24.8 | 25.57 | 25.57 | +0.61 (+2.44%) | 1,362,750 |
| 18 May 2023 | CNY | 24.95 | 25.12 | 24.7 | 24.96 | 24.96 | -0.2 (-0.79%) | 726,670 |
| 17 May 2023 | CNY | 24.3 | 25.17 | 24.3 | 25.16 | 25.16 | +0.5 (+2.03%) | 1,099,200 |
| 16 May 2023 | CNY | 24.35 | 24.88 | 24.11 | 24.66 | 24.66 | +0.24 (+0.98%) | 1,124,750 |
| 15 May 2023 | CNY | 23.99 | 24.45 | 23.54 | 24.42 | 24.42 | +0.75 (+3.17%) | 880,340 |
| 12 May 2023 | CNY | 23.91 | 24.49 | 23.65 | 23.67 | 23.67 | -0.35 (-1.46%) | 617,340 |
| 11 May 2023 | CNY | 23.73 | 24.22 | 23.63 | 24.02 | 24.02 | +0.35 (+1.48%) | 507,480 |
| 10 May 2023 | CNY | 23.8 | 23.98 | 23.29 | 23.67 | 23.67 | +0.09 (+0.38%) | 961,080 |
| 9 May 2023 | CNY | 23.85 | 24.33 | 23.47 | 23.58 | 23.58 | -0.4 (-1.67%) | 853,680 |
| 8 May 2023 | CNY | 24.19 | 24.36 | 23.8 | 23.98 | 23.98 | -0.1 (-0.42%) | 739,650 |
| 5 May 2023 | CNY | 24.22 | 24.59 | 23.95 | 24.08 | 24.08 | -0.02 (-0.08%) | 655,860 |
| 4 May 2023 | CNY | 24.6 | 24.6 | 23.66 | 24.1 | 24.1 | -0.32 (-1.31%) | 1,234,210 |
| 28 Apr 2023 | CNY | 23.45 | 24.52 | 23.41 | 24.42 | 24.42 | +0.53 (+2.22%) | 1,138,930 |
| 27 Apr 2023 | CNY | 23.49 | 24.42 | 23.49 | 23.89 | 23.89 | +0.14 (+0.59%) | 1,146,300 |
| 26 Apr 2023 | CNY | 23.9 | 24.5 | 23.49 | 23.75 | 23.75 | -0.46 (-1.90%) | 1,199,350 |
| 25 Apr 2023 | CNY | 25.1 | 25.27 | 23.9 | 24.21 | 24.21 | -1.21 (-4.76%) | 1,809,650 |
| 24 Apr 2023 | CNY | 26.5 | 26.71 | 25.25 | 25.42 | 25.42 | -1.06 (-4.00%) | 1,995,110 |
| 21 Apr 2023 | CNY | 30.28 | 30.28 | 26.48 | 26.48 | 26.48 | -3.99 (-13.09%) | 4,243,890 |
| 20 Apr 2023 | CNY | 30.3 | 31.06 | 30.2 | 30.47 | 30.47 | -0.03 (-0.10%) | 1,868,400 |
| 19 Apr 2023 | CNY | 30.36 | 31.2 | 30.21 | 30.5 | 30.5 | +0.02 (+0.07%) | 1,874,190 |
| 18 Apr 2023 | CNY | 31.43 | 31.59 | 30.16 | 30.48 | 30.48 | -1.26 (-3.97%) | 2,425,630 |
| 17 Apr 2023 | CNY | 32.16 | 32.85 | 31.1 | 31.74 | 31.74 | -0.69 (-2.13%) | 2,745,110 |
