| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 26.73 | 26.73 | 26.23 | 26.34 | 26.34 | -0.22 (-0.83%) | 1,483,549 |
| 23 May 2023 | CNY | 26.99 | 27.48 | 26.51 | 26.56 | 26.56 | -0.43 (-1.59%) | 1,780,385 |
| 22 May 2023 | CNY | 26.32 | 27.26 | 26.25 | 26.99 | 26.99 | +0.95 (+3.65%) | 2,065,305 |
| 19 May 2023 | CNY | 24.93 | 26.26 | 24.93 | 26.04 | 26.04 | +0.94 (+3.75%) | 1,501,819 |
| 18 May 2023 | CNY | 25.03 | 25.61 | 24.81 | 25.1 | 25.1 | -0.17 (-0.67%) | 1,226,696 |
| 17 May 2023 | CNY | 26.07 | 26.07 | 25.05 | 25.27 | 25.27 | -0.29 (-1.13%) | 1,329,060 |
| 16 May 2023 | CNY | 24.85 | 26.11 | 24.85 | 25.56 | 25.56 | +0.56 (+2.24%) | 1,511,998 |
| 15 May 2023 | CNY | 25.04 | 25.64 | 24.76 | 25 | 25 | -0.12 (-0.48%) | 1,138,372 |
| 12 May 2023 | CNY | 24.9 | 25.57 | 24.56 | 25.12 | 25.12 | -0.01 (-0.04%) | 1,389,542 |
| 11 May 2023 | CNY | 25.25 | 25.63 | 24.84 | 25.13 | 25.13 | -0.1 (-0.40%) | 1,339,520 |
| 10 May 2023 | CNY | 25.8 | 26.03 | 24.6 | 25.23 | 25.23 | -0.62 (-2.40%) | 3,370,904 |
| 9 May 2023 | CNY | 26.3 | 26.48 | 25.7 | 25.85 | 25.85 | -0.27 (-1.03%) | 2,082,320 |
| 8 May 2023 | CNY | 26.41 | 26.41 | 25.74 | 26.12 | 26.12 | -0.03 (-0.11%) | 1,971,610 |
| 5 May 2023 | CNY | 27.32 | 27.33 | 26 | 26.15 | 26.15 | -0.85 (-3.15%) | 1,773,581 |
| 4 May 2023 | CNY | 26.26 | 27.52 | 25.71 | 27 | 27 | +0.95 (+3.65%) | 3,601,971 |
| 28 Apr 2023 | CNY | 27.21 | 28.44 | 22.51 | 26.05 | 26.05 | -1.72 (-6.19%) | 8,779,553 |
| 27 Apr 2023 | CNY | 26.19 | 28.17 | 26.06 | 27.77 | 27.77 | +1.62 (+6.20%) | 4,031,416 |
| 26 Apr 2023 | CNY | 26.31 | 27.25 | 26 | 26.15 | 26.15 | -0.66 (-2.46%) | 1,728,091 |
| 25 Apr 2023 | CNY | 26.69 | 27.26 | 26.33 | 26.81 | 26.81 | +0.22 (+0.83%) | 2,040,934 |
| 24 Apr 2023 | CNY | 27.12 | 27.36 | 26.37 | 26.59 | 26.59 | -0.53 (-1.95%) | 1,667,817 |
| 21 Apr 2023 | CNY | 26.78 | 27.89 | 26.78 | 27.12 | 27.12 | +0.34 (+1.27%) | 1,976,161 |
| 20 Apr 2023 | CNY | 26.58 | 27.5 | 26.58 | 26.78 | 26.78 | +0.26 (+0.98%) | 2,720,705 |
| 19 Apr 2023 | CNY | 27.23 | 27.59 | 26.18 | 26.52 | 26.52 | -0.84 (-3.07%) | 2,876,482 |
| 18 Apr 2023 | CNY | 29.23 | 29.23 | 27 | 27.36 | 27.36 | -1.65 (-5.69%) | 3,135,845 |
| 17 Apr 2023 | CNY | 28.12 | 29.74 | 28.12 | 29.01 | 29.01 | +0.95 (+3.39%) | 2,775,984 |
| 14 Apr 2023 | CNY | 27.33 | 28.13 | 27.13 | 28.06 | 28.06 | +0.84 (+3.09%) | 2,287,228 |
| 13 Apr 2023 | CNY | 27.93 | 27.93 | 26.97 | 27.22 | 27.22 | -0.48 (-1.73%) | 2,063,739 |
| 12 Apr 2023 | CNY | 27.92 | 28.31 | 27.46 | 27.7 | 27.7 | -0.17 (-0.61%) | 2,081,696 |
| 11 Apr 2023 | CNY | 29.59 | 29.59 | 27.6 | 27.87 | 27.87 | -1.93 (-6.48%) | 3,569,710 |
| 10 Apr 2023 | CNY | 28.88 | 30.57 | 27.5 | 29.8 | 29.8 | +0.92 (+3.19%) | 3,656,623 |
