| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 26.4 | 27.6 | 26.32 | 27.39 | 27.39 | +0.71 (+2.66%) | 5,436,283 |
| 23 May 2023 | CNY | 26.52 | 27.05 | 26.22 | 26.68 | 26.68 | +0.17 (+0.64%) | 3,805,954 |
| 22 May 2023 | CNY | 26.42 | 26.56 | 26.05 | 26.51 | 26.51 | +0.06 (+0.23%) | 2,632,949 |
| 19 May 2023 | CNY | 25.98 | 26.6 | 25.83 | 26.45 | 26.45 | +0.3 (+1.15%) | 3,336,048 |
| 18 May 2023 | CNY | 26.35 | 26.49 | 25.91 | 26.15 | 26.15 | -0.17 (-0.65%) | 2,966,836 |
| 17 May 2023 | CNY | 26.09 | 26.43 | 25.82 | 26.32 | 26.32 | +0.18 (+0.69%) | 3,021,789 |
| 16 May 2023 | CNY | 26.79 | 26.8 | 26.03 | 26.14 | 26.14 | -0.2 (-0.76%) | 2,861,300 |
| 15 May 2023 | CNY | 25.39 | 26.72 | 25.01 | 26.34 | 26.34 | +0.93 (+3.66%) | 4,373,927 |
| 12 May 2023 | CNY | 26.1 | 26.57 | 25.4 | 25.41 | 25.41 | -0.63 (-2.42%) | 3,146,554 |
| 11 May 2023 | CNY | 26.47 | 26.82 | 25.94 | 26.04 | 26.04 | -0.43 (-1.62%) | 3,738,156 |
| 10 May 2023 | CNY | 25.63 | 26.66 | 25.2 | 26.47 | 26.47 | +1.02 (+4.01%) | 5,978,823 |
| 9 May 2023 | CNY | 26.84 | 27 | 25.4 | 25.45 | 25.45 | -1.39 (-5.18%) | 8,051,472 |
| 8 May 2023 | CNY | 27.17 | 27.35 | 26.81 | 26.84 | 26.84 | -0.36 (-1.32%) | 3,956,323 |
| 5 May 2023 | CNY | 28.31 | 28.31 | 27.08 | 27.2 | 27.2 | -1.09 (-3.85%) | 4,707,987 |
| 4 May 2023 | CNY | 27.66 | 28.48 | 27.22 | 28.29 | 28.29 | +0.59 (+2.13%) | 7,010,585 |
| 28 Apr 2023 | CNY | 28.57 | 28.91 | 27.09 | 27.7 | 27.7 | +0.18 (+0.65%) | 14,082,050 |
| 27 Apr 2023 | CNY | 27.79 | 28.04 | 26.76 | 27.52 | 27.52 | -0.22 (-0.79%) | 6,698,505 |
| 26 Apr 2023 | CNY | 27.21 | 28.5 | 26.82 | 27.74 | 27.74 | +0.53 (+1.95%) | 6,605,065 |
| 25 Apr 2023 | CNY | 28.21 | 28.61 | 26.51 | 27.21 | 27.21 | -1.14 (-4.02%) | 6,123,014 |
| 24 Apr 2023 | CNY | 28.26 | 28.48 | 27.53 | 28.35 | 28.35 | +0.45 (+1.61%) | 4,421,111 |
| 21 Apr 2023 | CNY | 27.94 | 28.9 | 27.47 | 27.9 | 27.9 | +0.13 (+0.47%) | 5,301,628 |
| 20 Apr 2023 | CNY | 28.75 | 28.93 | 27.51 | 27.77 | 27.77 | -1.14 (-3.94%) | 5,864,501 |
| 19 Apr 2023 | CNY | 29.49 | 29.84 | 28.45 | 28.91 | 28.91 | -0.63 (-2.13%) | 6,867,514 |
| 18 Apr 2023 | CNY | 30.01 | 30.37 | 29.28 | 29.54 | 29.54 | -0.78 (-2.57%) | 3,679,958 |
| 17 Apr 2023 | CNY | 29.91 | 30.8 | 29.91 | 30.32 | 30.32 | +0.35 (+1.17%) | 3,473,203 |
| 14 Apr 2023 | CNY | 29.91 | 30.65 | 29.52 | 29.97 | 29.97 | +0.25 (+0.84%) | 4,956,152 |
| 13 Apr 2023 | CNY | 30.58 | 30.58 | 29.45 | 29.72 | 29.72 | -0.74 (-2.43%) | 3,086,759 |
| 12 Apr 2023 | CNY | 31.12 | 31.28 | 30.21 | 30.46 | 30.46 | -0.64 (-2.06%) | 3,135,195 |
| 11 Apr 2023 | CNY | 31.68 | 31.98 | 30.66 | 31.1 | 31.1 | -0.48 (-1.52%) | 3,875,399 |
| 10 Apr 2023 | CNY | 30.51 | 32 | 30.51 | 31.58 | 31.58 | +0.97 (+3.17%) | 6,685,118 |
