| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 27.02 | 27.77 | 26.92 | 27.15 | 27.15 | -0.23 (-0.84%) | 948,198 |
| 23 May 2023 | CNY | 28.05 | 28.3 | 27 | 27.38 | 27.38 | -0.87 (-3.08%) | 1,344,676 |
| 22 May 2023 | CNY | 26.7 | 28.3 | 26.57 | 28.25 | 28.25 | +1.6 (+6.00%) | 1,768,145 |
| 19 May 2023 | CNY | 26.65 | 26.79 | 26.11 | 26.65 | 26.65 | 0.0 (0.0%) | 1,155,166 |
| 18 May 2023 | CNY | 26.45 | 27.74 | 26.29 | 26.65 | 26.65 | +0.2 (+0.76%) | 1,442,859 |
| 17 May 2023 | CNY | 25.14 | 26.69 | 24.8 | 26.45 | 26.45 | +1.45 (+5.80%) | 1,503,077 |
| 16 May 2023 | CNY | 24.76 | 25.37 | 24.45 | 25 | 25 | -0.01 (-0.04%) | 652,830 |
| 15 May 2023 | CNY | 24.75 | 25.55 | 24.75 | 25.01 | 25.01 | +0.11 (+0.44%) | 932,971 |
| 12 May 2023 | CNY | 24.62 | 25.5 | 24.46 | 24.9 | 24.9 | -0.08 (-0.32%) | 1,226,031 |
| 11 May 2023 | CNY | 26.4 | 26.4 | 24.72 | 24.98 | 24.98 | -0.43 (-1.69%) | 874,730 |
| 10 May 2023 | CNY | 24.68 | 25.61 | 24.16 | 25.41 | 25.41 | +0.91 (+3.71%) | 1,177,174 |
| 9 May 2023 | CNY | 25.89 | 26.4 | 24.5 | 24.5 | 24.5 | -1.47 (-5.66%) | 1,641,391 |
| 8 May 2023 | CNY | 25.8 | 27.22 | 25.37 | 25.97 | 25.97 | +1.6 (+6.57%) | 2,504,211 |
| 5 May 2023 | CNY | 24.15 | 24.73 | 23.85 | 24.37 | 24.37 | +0.1 (+0.41%) | 501,421 |
| 4 May 2023 | CNY | 24.68 | 25.5 | 24.05 | 24.27 | 24.27 | -0.47 (-1.90%) | 1,134,346 |
| 28 Apr 2023 | CNY | 24.37 | 25.2 | 24.12 | 24.74 | 24.74 | +0.21 (+0.86%) | 786,700 |
| 27 Apr 2023 | CNY | 24.53 | 25 | 23.93 | 24.53 | 24.53 | 0.0 (0.0%) | 656,458 |
| 26 Apr 2023 | CNY | 22.27 | 24.7 | 22.27 | 24.53 | 24.53 | +1.16 (+4.96%) | 1,188,873 |
| 25 Apr 2023 | CNY | 23.21 | 23.56 | 22.83 | 23.37 | 23.37 | -0.16 (-0.68%) | 1,391,445 |
| 24 Apr 2023 | CNY | 24.39 | 24.39 | 23.26 | 23.53 | 23.53 | -0.5 (-2.08%) | 1,206,061 |
| 21 Apr 2023 | CNY | 25.2 | 25.48 | 23.7 | 24.03 | 24.03 | -0.98 (-3.92%) | 1,605,513 |
| 20 Apr 2023 | CNY | 25.3 | 25.77 | 24.85 | 25.01 | 25.01 | -0.46 (-1.81%) | 665,704 |
| 19 Apr 2023 | CNY | 25.52 | 25.64 | 25.16 | 25.47 | 25.47 | +0.01 (+0.04%) | 576,150 |
| 18 Apr 2023 | CNY | 26.37 | 26.52 | 25.32 | 25.46 | 25.46 | -0.96 (-3.63%) | 1,177,579 |
| 17 Apr 2023 | CNY | 27.87 | 27.87 | 26.21 | 26.42 | 26.42 | -0.8 (-2.94%) | 1,468,087 |
| 14 Apr 2023 | CNY | 27 | 27.46 | 26.62 | 27.22 | 27.22 | +0.22 (+0.81%) | 889,516 |
| 13 Apr 2023 | CNY | 27.93 | 27.93 | 26.43 | 27 | 27 | -0.73 (-2.63%) | 1,307,932 |
| 12 Apr 2023 | CNY | 26.96 | 28.15 | 26.78 | 27.73 | 27.73 | +1.07 (+4.01%) | 1,547,594 |
| 11 Apr 2023 | CNY | 26.88 | 27.05 | 26.59 | 26.66 | 26.66 | -0.51 (-1.88%) | 622,334 |
| 10 Apr 2023 | CNY | 27.9 | 27.9 | 26.95 | 27.17 | 27.17 | -0.38 (-1.38%) | 809,701 |
