| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 30.13 | 30.51 | 29.81 | 29.9 | 29.9 | -0.4 (-1.32%) | 1,637,870 |
| 30 May 2023 | CNY | 30.39 | 30.45 | 29.67 | 30.3 | 30.3 | +0.18 (+0.60%) | 2,200,060 |
| 29 May 2023 | CNY | 30.8 | 30.98 | 29.7 | 30.12 | 30.12 | -0.6 (-1.95%) | 5,262,110 |
| 26 May 2023 | CNY | 31.78 | 31.81 | 30.35 | 30.72 | 30.72 | -1.08 (-3.40%) | 3,512,210 |
| 25 May 2023 | CNY | 31.99 | 32.44 | 31.45 | 31.8 | 31.8 | -0.08 (-0.25%) | 2,248,290 |
| 24 May 2023 | CNY | 32.24 | 32.45 | 31.8 | 31.88 | 31.88 | -0.37 (-1.15%) | 1,622,700 |
| 23 May 2023 | CNY | 32.55 | 32.94 | 32.22 | 32.25 | 32.25 | -0.37 (-1.13%) | 1,540,300 |
| 22 May 2023 | CNY | 32.23 | 32.86 | 32.05 | 32.62 | 32.62 | +0.44 (+1.37%) | 1,897,170 |
| 19 May 2023 | CNY | 32.6 | 32.6 | 32.03 | 32.18 | 32.18 | -0.22 (-0.68%) | 1,796,600 |
| 18 May 2023 | CNY | 33.2 | 33.2 | 32.26 | 32.4 | 32.4 | -0.66 (-2.00%) | 2,046,490 |
| 17 May 2023 | CNY | 32.73 | 33.17 | 32.59 | 33.06 | 33.06 | +0.16 (+0.49%) | 1,692,490 |
| 16 May 2023 | CNY | 33 | 33.1 | 32.61 | 32.9 | 32.9 | -0.06 (-0.18%) | 2,008,520 |
| 15 May 2023 | CNY | 31.86 | 33 | 31.85 | 32.96 | 32.96 | +1.17 (+3.68%) | 3,448,410 |
| 12 May 2023 | CNY | 32.42 | 32.88 | 31.55 | 31.79 | 31.79 | -0.61 (-1.88%) | 2,398,550 |
| 11 May 2023 | CNY | 32.07 | 33.07 | 32.01 | 32.4 | 32.4 | +0.12 (+0.37%) | 2,718,100 |
| 10 May 2023 | CNY | 31.75 | 32.85 | 31.46 | 32.28 | 32.28 | +0.6 (+1.89%) | 2,517,240 |
| 9 May 2023 | CNY | 32.75 | 32.99 | 31.59 | 31.68 | 31.68 | -1.06 (-3.24%) | 3,750,230 |
| 8 May 2023 | CNY | 32.57 | 33.32 | 32.39 | 32.74 | 32.74 | +0.14 (+0.43%) | 2,573,860 |
| 5 May 2023 | CNY | 34.23 | 34.38 | 32.42 | 32.6 | 32.6 | -1.38 (-4.06%) | 4,483,380 |
| 4 May 2023 | CNY | 34.73 | 35.27 | 33.62 | 33.98 | 33.98 | -1.23 (-3.49%) | 5,428,330 |
| 28 Apr 2023 | CNY | 35.8 | 36.87 | 35.21 | 35.21 | 35.21 | -0.78 (-2.17%) | 4,760,370 |
| 27 Apr 2023 | CNY | 35.7 | 36.35 | 35.1 | 35.99 | 35.99 | +0.35 (+0.98%) | 3,340,440 |
| 26 Apr 2023 | CNY | 33.67 | 36.18 | 33.64 | 35.64 | 35.64 | +1.99 (+5.91%) | 5,947,930 |
| 25 Apr 2023 | CNY | 35.9 | 36.17 | 33.22 | 33.65 | 33.65 | -2.62 (-7.22%) | 7,832,910 |
| 24 Apr 2023 | CNY | 37.09 | 37.19 | 36 | 36.27 | 36.27 | -0.53 (-1.44%) | 2,219,030 |
| 21 Apr 2023 | CNY | 36.9 | 37.74 | 36.68 | 36.8 | 36.8 | -0.09 (-0.24%) | 3,373,940 |
| 20 Apr 2023 | CNY | 39.87 | 40.2 | 36.7 | 36.89 | 36.89 | -2.99 (-7.50%) | 7,423,680 |
| 19 Apr 2023 | CNY | 40.52 | 40.53 | 39.83 | 39.88 | 39.88 | -0.63 (-1.56%) | 1,976,040 |
| 18 Apr 2023 | CNY | 40.07 | 41.3 | 39.97 | 40.51 | 40.51 | +0.44 (+1.10%) | 3,518,570 |
| 17 Apr 2023 | CNY | 40.8 | 41.74 | 39.68 | 40.07 | 40.07 | -0.99 (-2.41%) | 5,513,670 |
