| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 26.81 | 27.92 | 26.62 | 27.13 | 27.13 | -0.05 (-0.18%) | 4,876,440 |
| 23 May 2023 | CNY | 26.72 | 27.49 | 26.32 | 27.18 | 27.18 | +0.46 (+1.72%) | 5,520,116 |
| 22 May 2023 | CNY | 27.03 | 27.38 | 26.45 | 26.72 | 26.72 | -0.38 (-1.40%) | 4,351,878 |
| 19 May 2023 | CNY | 25.68 | 27.14 | 25.3 | 27.1 | 27.1 | +1.18 (+4.55%) | 5,850,166 |
| 18 May 2023 | CNY | 25.38 | 26.43 | 25.22 | 25.92 | 25.92 | +0.84 (+3.35%) | 5,525,552 |
| 17 May 2023 | CNY | 24.78 | 25.21 | 24.33 | 25.08 | 25.08 | +0.31 (+1.25%) | 2,684,676 |
| 16 May 2023 | CNY | 25 | 25.48 | 24.58 | 24.77 | 24.77 | -0.37 (-1.47%) | 3,250,507 |
| 15 May 2023 | CNY | 23.87 | 25.28 | 23.82 | 25.14 | 25.14 | +0.8 (+3.29%) | 4,430,368 |
| 12 May 2023 | CNY | 24.84 | 25.59 | 24.17 | 24.34 | 24.34 | -0.46 (-1.85%) | 5,304,464 |
| 11 May 2023 | CNY | 24.31 | 25.82 | 24.22 | 24.8 | 24.8 | +0.5 (+2.06%) | 5,122,481 |
| 10 May 2023 | CNY | 24.04 | 24.85 | 23.8 | 24.3 | 24.3 | +0.38 (+1.59%) | 2,780,154 |
| 9 May 2023 | CNY | 24.65 | 24.9 | 23.92 | 23.92 | 23.92 | -0.71 (-2.88%) | 4,069,248 |
| 8 May 2023 | CNY | 23.1 | 24.87 | 23 | 24.63 | 24.63 | +1.89 (+8.31%) | 5,334,482 |
| 5 May 2023 | CNY | 23.45 | 23.8 | 22.32 | 22.74 | 22.74 | -0.86 (-3.64%) | 5,152,949 |
| 4 May 2023 | CNY | 24.68 | 25.3 | 23.52 | 23.6 | 23.6 | -0.4 (-1.67%) | 3,785,946 |
| 28 Apr 2023 | CNY | 24.38 | 24.69 | 23.6 | 24 | 24 | -0.4 (-1.64%) | 2,664,049 |
| 27 Apr 2023 | CNY | 24.08 | 24.84 | 23.56 | 24.4 | 24.4 | +0.6 (+2.52%) | 2,763,308 |
| 26 Apr 2023 | CNY | 23.33 | 24.25 | 23.21 | 23.8 | 23.8 | +0.47 (+2.01%) | 3,252,291 |
| 25 Apr 2023 | CNY | 24.26 | 24.31 | 23 | 23.33 | 23.33 | -0.86 (-3.56%) | 3,595,293 |
| 24 Apr 2023 | CNY | 25.65 | 26.23 | 23.93 | 24.19 | 24.19 | -1.22 (-4.80%) | 4,204,134 |
| 21 Apr 2023 | CNY | 25.98 | 26.99 | 25.23 | 25.41 | 25.41 | -0.24 (-0.94%) | 3,944,950 |
| 20 Apr 2023 | CNY | 26.09 | 26.09 | 25.3 | 25.65 | 25.65 | -0.44 (-1.69%) | 3,041,745 |
| 19 Apr 2023 | CNY | 26.74 | 26.74 | 25.77 | 26.09 | 26.09 | -0.49 (-1.84%) | 2,166,447 |
| 18 Apr 2023 | CNY | 26.66 | 27.37 | 25.93 | 26.58 | 26.58 | +0.07 (+0.26%) | 2,532,226 |
| 17 Apr 2023 | CNY | 27.14 | 28.25 | 26.37 | 26.51 | 26.51 | -0.46 (-1.71%) | 4,159,116 |
| 14 Apr 2023 | CNY | 27.01 | 27.47 | 26.28 | 26.97 | 26.97 | +0.05 (+0.19%) | 3,551,082 |
| 13 Apr 2023 | CNY | 28.52 | 28.57 | 26.69 | 26.92 | 26.92 | -1.82 (-6.33%) | 4,036,081 |
| 12 Apr 2023 | CNY | 27.9 | 28.8 | 27.7 | 28.74 | 28.74 | +0.81 (+2.90%) | 4,132,683 |
| 11 Apr 2023 | CNY | 28.92 | 29.09 | 27.49 | 27.93 | 27.93 | -0.99 (-3.42%) | 4,859,057 |
| 10 Apr 2023 | CNY | 27.48 | 29.97 | 27 | 28.92 | 28.92 | +1.44 (+5.24%) | 7,495,096 |
