| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 22.88 | 23.03 | 22.29 | 22.39 | 22.39 | -0.63 (-2.74%) | 15,952,311 |
| 15 May 2023 | CNY | 22.74 | 23.23 | 22.07 | 23.02 | 23.02 | +0.14 (+0.61%) | 19,471,317 |
| 12 May 2023 | CNY | 23.03 | 23.63 | 22.88 | 22.88 | 22.88 | -0.1 (-0.44%) | 20,384,603 |
| 11 May 2023 | CNY | 23.42 | 23.75 | 22.95 | 22.98 | 22.98 | -0.44 (-1.88%) | 15,564,174 |
| 10 May 2023 | CNY | 24.51 | 24.99 | 23.24 | 23.42 | 23.42 | -0.84 (-3.46%) | 23,811,570 |
| 9 May 2023 | CNY | 24.33 | 25.77 | 24.24 | 24.26 | 24.26 | -0.55 (-2.22%) | 37,228,822 |
| 8 May 2023 | CNY | 22.87 | 24.81 | 22.57 | 24.81 | 24.81 | +2.26 (+10.02%) | 38,618,227 |
| 5 May 2023 | CNY | 22.85 | 23.28 | 22.3 | 22.55 | 22.55 | -0.3 (-1.31%) | 19,314,967 |
| 4 May 2023 | CNY | 23.69 | 24.05 | 22.6 | 22.85 | 22.85 | -1.1 (-4.59%) | 26,824,210 |
| 28 Apr 2023 | CNY | 23.18 | 24.2 | 23.13 | 23.95 | 23.95 | +0.77 (+3.32%) | 29,187,436 |
| 27 Apr 2023 | CNY | 23.77 | 24.14 | 22.71 | 23.18 | 23.18 | -1.8 (-7.21%) | 43,635,338 |
| 26 Apr 2023 | CNY | 26 | 26.3 | 24.98 | 24.98 | 24.98 | -2.78 (-10.01%) | 47,294,920 |
| 25 Apr 2023 | CNY | 28.3 | 28.3 | 27 | 27.76 | 27.76 | -0.89 (-3.11%) | 37,977,346 |
| 24 Apr 2023 | CNY | 28.59 | 29.49 | 28.1 | 28.65 | 28.65 | +0.31 (+1.09%) | 39,411,811 |
| 21 Apr 2023 | CNY | 30.15 | 30.26 | 28.18 | 28.34 | 28.34 | -1.69 (-5.63%) | 47,624,743 |
| 20 Apr 2023 | CNY | 28.98 | 30.41 | 28.88 | 30.03 | 30.03 | +1.31 (+4.56%) | 58,849,068 |
| 19 Apr 2023 | CNY | 27.07 | 29.7 | 26.94 | 28.72 | 28.72 | +1.69 (+6.25%) | 66,842,484 |
| 18 Apr 2023 | CNY | 25.82 | 27.67 | 25.71 | 27.03 | 27.03 | +1.17 (+4.52%) | 42,475,188 |
| 17 Apr 2023 | CNY | 26.1 | 26.1 | 25.33 | 25.86 | 25.86 | -0.49 (-1.86%) | 21,340,978 |
| 14 Apr 2023 | CNY | 26.21 | 26.41 | 25.28 | 26.35 | 26.35 | +0.13 (+0.50%) | 29,938,015 |
| 13 Apr 2023 | CNY | 27.69 | 27.73 | 26.09 | 26.22 | 26.22 | -1.63 (-5.85%) | 35,912,396 |
| 12 Apr 2023 | CNY | 26.9 | 28.18 | 26.26 | 27.85 | 27.85 | +0.95 (+3.53%) | 35,401,179 |
| 11 Apr 2023 | CNY | 27.1 | 27.6 | 26.38 | 26.9 | 26.9 | -0.54 (-1.97%) | 38,783,952 |
| 10 Apr 2023 | CNY | 28.77 | 29.59 | 27.1 | 27.44 | 27.44 | -0.97 (-3.41%) | 49,869,028 |
| 7 Apr 2023 | CNY | 28.51 | 28.66 | 27.75 | 28.41 | 28.41 | -0.1 (-0.35%) | 36,250,920 |
| 6 Apr 2023 | CNY | 27 | 29.68 | 26.9 | 28.51 | 28.51 | +0.68 (+2.44%) | 62,879,448 |
| 4 Apr 2023 | CNY | 27.77 | 28.59 | 27.4 | 27.83 | 27.83 | -0.13 (-0.46%) | 56,852,657 |
| 3 Apr 2023 | CNY | 26.31 | 28.37 | 26.31 | 27.96 | 27.96 | +1.96 (+7.54%) | 62,035,353 |
| 31 Mar 2023 | CNY | 25.59 | 26.12 | 25 | 26 | 26 | +0.42 (+1.64%) | 33,853,309 |
| 30 Mar 2023 | CNY | 26.2 | 26.39 | 25.31 | 25.58 | 25.58 | -0.58 (-2.22%) | 34,018,929 |
