| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 27.05 | 27.65 | 26.95 | 27.6 | 27.6 | +0.55 (+2.03%) | 2,853,131 |
| 17 May 2023 | CNY | 26.8 | 27.17 | 26.8 | 27.05 | 27.05 | +0.15 (+0.56%) | 1,290,257 |
| 16 May 2023 | CNY | 26.77 | 27.15 | 26.5 | 26.9 | 26.9 | +0.11 (+0.41%) | 1,863,219 |
| 15 May 2023 | CNY | 26.78 | 26.93 | 26.37 | 26.79 | 26.79 | 0.0 (0.0%) | 1,477,692 |
| 12 May 2023 | CNY | 26.92 | 27.4 | 26.7 | 26.79 | 26.79 | -0.11 (-0.41%) | 1,789,454 |
| 11 May 2023 | CNY | 26.59 | 27.01 | 26.5 | 26.9 | 26.9 | +0.31 (+1.17%) | 1,493,978 |
| 10 May 2023 | CNY | 26.59 | 26.85 | 26.17 | 26.59 | 26.59 | +0.14 (+0.53%) | 1,344,610 |
| 9 May 2023 | CNY | 27.18 | 27.19 | 26.36 | 26.45 | 26.45 | -0.73 (-2.69%) | 2,252,949 |
| 8 May 2023 | CNY | 25.86 | 27.5 | 25.81 | 27.18 | 27.18 | +1.31 (+5.06%) | 3,870,682 |
| 5 May 2023 | CNY | 26.6 | 26.69 | 25.81 | 25.87 | 25.87 | -0.93 (-3.47%) | 2,296,344 |
| 4 May 2023 | CNY | 27.31 | 27.86 | 26.61 | 26.8 | 26.8 | -0.93 (-3.35%) | 3,117,612 |
| 28 Apr 2023 | CNY | 26.77 | 27.8 | 26.68 | 27.73 | 27.73 | +0.607 (+2.24%) | 3,571,337 |
| 28 Apr 2023 |
|
|||||||
| 27 Apr 2023 | CNY | 27.2615 | 27.5231 | 26.9308 | 27.1231 | 27.1231 | -0.331 (-1.20%) | 2,245,733 |
| 26 Apr 2023 | CNY | 26.9462 | 27.6 | 26.8692 | 27.4539 | 27.4539 | +0.315 (+1.16%) | 1,725,295 |
| 25 Apr 2023 | CNY | 27.7923 | 27.8846 | 26.7769 | 27.1385 | 27.1385 | -0.685 (-2.46%) | 2,765,644 |
| 24 Apr 2023 | CNY | 27.5769 | 28.1231 | 27.5 | 27.8231 | 27.8231 | +0.392 (+1.43%) | 2,141,248 |
| 21 Apr 2023 | CNY | 28.2077 | 28.3154 | 27.2308 | 27.4308 | 27.4308 | -9.429 (-25.58%) | 3,621,767 |
| 20 Apr 2023 | CNY | 37.2 | 37.24 | 36.69 | 36.86 | 36.86 | -0.32 (-0.86%) | 1,522,008 |
| 19 Apr 2023 | CNY | 37.04 | 37.6 | 36.82 | 37.18 | 37.18 | -0.03 (-0.08%) | 1,534,750 |
| 18 Apr 2023 | CNY | 37.37 | 37.38 | 36.76 | 37.21 | 37.21 | -0.17 (-0.45%) | 1,889,378 |
| 17 Apr 2023 | CNY | 37.8 | 37.83 | 36.97 | 37.38 | 37.38 | -0.49 (-1.29%) | 2,179,980 |
| 14 Apr 2023 | CNY | 37.5 | 37.88 | 36.72 | 37.87 | 37.87 | +0.49 (+1.31%) | 2,560,118 |
| 13 Apr 2023 | CNY | 38.38 | 38.45 | 37.3 | 37.38 | 37.38 | -1.12 (-2.91%) | 2,747,396 |
| 12 Apr 2023 | CNY | 37.77 | 38.62 | 37.73 | 38.5 | 38.5 | +0.78 (+2.07%) | 2,421,944 |
| 11 Apr 2023 | CNY | 37.67 | 38.13 | 37.15 | 37.72 | 37.72 | -0.1 (-0.26%) | 2,233,996 |
| 10 Apr 2023 | CNY | 38.58 | 39.05 | 37.71 | 37.82 | 37.82 | -0.82 (-2.12%) | 3,405,945 |
| 7 Apr 2023 | CNY | 37.9 | 38.9 | 37.8 | 38.64 | 38.64 | +0.44 (+1.15%) | 3,251,869 |
| 6 Apr 2023 | CNY | 37.01 | 38.57 | 36.88 | 38.2 | 38.2 | +1.03 (+2.77%) | 4,317,146 |
| 4 Apr 2023 | CNY | 38.17 | 38.21 | 36.86 | 37.17 | 37.17 | -0.97 (-2.54%) | 4,368,667 |
| 3 Apr 2023 | CNY | 37.68 | 38.28 | 37.62 | 38.14 | 38.14 | +0.25 (+0.66%) | 3,661,435 |
