| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 30.98 | 31.68 | 30.48 | 31.45 | 31.45 | +0.7 (+2.28%) | 20,333,553 |
| 17 May 2023 | CNY | 30.6 | 31.2 | 29.8 | 30.75 | 30.75 | +0.16 (+0.52%) | 23,285,690 |
| 16 May 2023 | CNY | 31.75 | 32.27 | 30.57 | 30.59 | 30.59 | -1.38 (-4.32%) | 20,235,225 |
| 15 May 2023 | CNY | 31.65 | 32.06 | 30 | 31.97 | 31.97 | +0.32 (+1.01%) | 28,471,445 |
| 12 May 2023 | CNY | 32.53 | 32.69 | 31.62 | 31.65 | 31.65 | -0.87 (-2.68%) | 16,133,712 |
| 11 May 2023 | CNY | 33.9 | 34.1 | 32.05 | 32.52 | 32.52 | -1.52 (-4.47%) | 27,540,738 |
| 10 May 2023 | CNY | 33.53 | 34.35 | 33.1 | 34.04 | 34.04 | +0.24 (+0.71%) | 24,171,959 |
| 9 May 2023 | CNY | 34 | 35.5 | 33.65 | 33.8 | 33.8 | -0.42 (-1.23%) | 33,761,177 |
| 8 May 2023 | CNY | 31.93 | 34.99 | 31.66 | 34.22 | 34.22 | +2.22 (+6.94%) | 50,145,397 |
| 5 May 2023 | CNY | 30.8 | 32.77 | 30.3 | 32 | 32 | +1.2 (+3.90%) | 36,814,848 |
| 4 May 2023 | CNY | 31 | 31.36 | 29.37 | 30.8 | 30.8 | -0.8 (-2.53%) | 30,803,064 |
| 28 Apr 2023 | CNY | 30.6 | 31.79 | 30.17 | 31.6 | 31.6 | +0.9 (+2.93%) | 24,216,218 |
| 27 Apr 2023 | CNY | 30.27 | 31.93 | 30.27 | 30.7 | 30.7 | +0.42 (+1.39%) | 29,085,446 |
| 26 Apr 2023 | CNY | 32.92 | 33.55 | 29.96 | 30.28 | 30.28 | -2.88 (-8.69%) | 54,541,582 |
| 25 Apr 2023 | CNY | 33.45 | 34.18 | 32.9 | 33.16 | 33.16 | -0.23 (-0.69%) | 28,304,015 |
| 24 Apr 2023 | CNY | 35.64 | 35.66 | 32.89 | 33.39 | 33.39 | -2.25 (-6.31%) | 47,090,272 |
| 21 Apr 2023 | CNY | 39.18 | 39.18 | 35.64 | 35.64 | 35.64 | -3.96 (-10%) | 35,696,976 |
| 20 Apr 2023 | CNY | 38.5 | 40.2 | 38.03 | 39.6 | 39.6 | +0.84 (+2.17%) | 28,291,470 |
| 19 Apr 2023 | CNY | 38.01 | 39.85 | 37.86 | 38.76 | 38.76 | +0.55 (+1.44%) | 29,549,937 |
| 18 Apr 2023 | CNY | 38 | 38.65 | 36.58 | 38.21 | 38.21 | +0.09 (+0.24%) | 23,172,744 |
| 17 Apr 2023 | CNY | 37.95 | 39.3 | 37.35 | 38.12 | 38.12 | -0.06 (-0.16%) | 20,118,115 |
| 14 Apr 2023 | CNY | 38.48 | 39.66 | 37.53 | 38.18 | 38.18 | -0.21 (-0.55%) | 27,513,677 |
| 13 Apr 2023 | CNY | 40.8 | 41.5 | 37.96 | 38.39 | 38.39 | -1.27 (-3.20%) | 49,084,399 |
| 12 Apr 2023 | CNY | 38.45 | 41.54 | 38.09 | 39.66 | 39.66 | +1.11 (+2.88%) | 45,125,312 |
| 11 Apr 2023 | CNY | 38.43 | 39.21 | 37.33 | 38.55 | 38.55 | +0.14 (+0.36%) | 30,465,247 |
| 10 Apr 2023 | CNY | 40 | 41.55 | 38.21 | 38.41 | 38.41 | -1.69 (-4.21%) | 39,503,703 |
| 7 Apr 2023 | CNY | 39.27 | 40.65 | 37.9 | 40.1 | 40.1 | +0.82 (+2.09%) | 51,851,125 |
| 6 Apr 2023 | CNY | 35 | 39.28 | 34.34 | 39.28 | 39.28 | +3.57 (+10.00%) | 62,194,945 |
| 4 Apr 2023 | CNY | 34.5 | 36.88 | 33.6 | 35.71 | 35.71 | +1.89 (+5.59%) | 56,252,620 |
| 3 Apr 2023 | CNY | 33.1 | 34.15 | 32.55 | 33.82 | 33.82 | +0.76 (+2.30%) | 37,018,198 |
