| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 33.752 | 34.288 | 33.2 | 33.504 | 33.504 | +0.464 (+1.40%) | 54,702,958 |
| 24 May 2023 | CNY | 32.08 | 33.568 | 31.976 | 33.04 | 33.04 | +0.888 (+2.76%) | 48,364,501 |
| 23 May 2023 | CNY | 32.056 | 32.88 | 31.976 | 32.152 | 32.152 | +0.104 (+0.32%) | 35,609,630 |
| 22 May 2023 | CNY | 31.68 | 32.08 | 31.224 | 32.048 | 32.048 | +0.384 (+1.21%) | 26,541,795 |
| 19 May 2023 | CNY | 31.52 | 31.784 | 31.112 | 31.664 | 31.664 | -7.756 (-19.68%) | 18,137,078 |
| 18 May 2023 | CNY | 39.99 | 40.1 | 39.14 | 39.42 | 39.42 | -0.39 (-0.98%) | 14,353,925 |
| 17 May 2023 | CNY | 40.4 | 40.73 | 39.33 | 39.81 | 39.81 | -0.27 (-0.67%) | 17,109,347 |
| 16 May 2023 | CNY | 39.9 | 40.55 | 39.7 | 40.08 | 40.08 | +0.24 (+0.60%) | 26,536,447 |
| 15 May 2023 | CNY | 38.65 | 39.9 | 38.65 | 39.84 | 39.84 | +1.44 (+3.75%) | 28,719,805 |
| 12 May 2023 | CNY | 38.23 | 39.18 | 38.05 | 38.4 | 38.4 | -0.58 (-1.49%) | 25,616,795 |
| 11 May 2023 | CNY | 39.63 | 40.17 | 38.87 | 38.98 | 38.98 | -0.64 (-1.62%) | 24,682,471 |
| 10 May 2023 | CNY | 39.6 | 40.1 | 38.68 | 39.62 | 39.62 | 0.0 (0.0%) | 30,409,621 |
| 9 May 2023 | CNY | 40.9 | 40.9 | 39.61 | 39.62 | 39.62 | -1.31 (-3.20%) | 31,619,232 |
| 8 May 2023 | CNY | 40.81 | 41.4 | 40.53 | 40.93 | 40.93 | +0.48 (+1.19%) | 20,688,673 |
| 5 May 2023 | CNY | 41.15 | 41.34 | 39.88 | 40.45 | 40.45 | -0.7 (-1.70%) | 29,329,052 |
| 4 May 2023 | CNY | 41.19 | 42.25 | 41.05 | 41.15 | 41.15 | -0.43 (-1.03%) | 26,438,211 |
| 28 Apr 2023 | CNY | 41 | 41.91 | 40.73 | 41.58 | 41.58 | +1.18 (+2.92%) | 35,732,453 |
| 27 Apr 2023 | CNY | 41.71 | 42.38 | 40.2 | 40.4 | 40.4 | -1.73 (-4.11%) | 44,727,324 |
| 26 Apr 2023 | CNY | 40 | 42.84 | 39.88 | 42.13 | 42.13 | +2 (+4.98%) | 48,070,261 |
| 25 Apr 2023 | CNY | 41.7 | 42.02 | 40 | 40.13 | 40.13 | -1.37 (-3.30%) | 40,403,235 |
| 24 Apr 2023 | CNY | 42.5 | 42.8 | 40.85 | 41.5 | 41.5 | -1.4 (-3.26%) | 52,020,696 |
| 21 Apr 2023 | CNY | 43.3 | 44.17 | 42.9 | 42.9 | 42.9 | -0.28 (-0.65%) | 33,823,400 |
| 20 Apr 2023 | CNY | 43.95 | 43.95 | 42.79 | 43.18 | 43.18 | -0.78 (-1.77%) | 37,696,242 |
| 19 Apr 2023 | CNY | 44.63 | 45.11 | 43.58 | 43.96 | 43.96 | -1.47 (-3.24%) | 52,682,305 |
| 18 Apr 2023 | CNY | 45.8 | 46.47 | 45.11 | 45.43 | 45.43 | -0.28 (-0.61%) | 30,174,398 |
| 17 Apr 2023 | CNY | 45.42 | 47.3 | 45.21 | 45.71 | 45.71 | -0.17 (-0.37%) | 39,791,274 |
| 14 Apr 2023 | CNY | 45 | 46.25 | 44.6 | 45.88 | 45.88 | -0.71 (-1.52%) | 51,440,767 |
| 13 Apr 2023 | CNY | 47.71 | 48.16 | 46.34 | 46.59 | 46.59 | -0.99 (-2.08%) | 33,622,121 |
| 12 Apr 2023 | CNY | 48 | 48.49 | 47.31 | 47.58 | 47.58 | -0.64 (-1.33%) | 27,753,977 |
| 11 Apr 2023 | CNY | 48.3 | 49.05 | 47.77 | 48.22 | 48.22 | -0.66 (-1.35%) | 35,671,526 |
