| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 31.75 | 31.75 | 29.8 | 30.39 | 30.39 | -1.27 (-4.01%) | 8,324,920 |
| 15 May 2023 | CNY | 31.22 | 31.85 | 30.83 | 31.66 | 31.66 | +0.43 (+1.38%) | 6,535,087 |
| 12 May 2023 | CNY | 32.68 | 32.99 | 30.72 | 31.23 | 31.23 | -1.09 (-3.37%) | 9,295,569 |
| 11 May 2023 | CNY | 32.16 | 33.25 | 31.65 | 32.32 | 32.32 | +0.79 (+2.51%) | 12,666,834 |
| 10 May 2023 | CNY | 32.6 | 32.78 | 31.1 | 31.53 | 31.53 | -0.6 (-1.87%) | 9,582,767 |
| 9 May 2023 | CNY | 34.5 | 34.5 | 32 | 32.13 | 32.13 | -2.52 (-7.27%) | 14,635,606 |
| 8 May 2023 | CNY | 33.16 | 36 | 32.6 | 34.65 | 34.65 | +1.7 (+5.16%) | 18,629,332 |
| 5 May 2023 | CNY | 33.14 | 34.13 | 32.05 | 32.95 | 32.95 | +1.19 (+3.75%) | 20,343,352 |
| 4 May 2023 | CNY | 29.56 | 31.76 | 29.46 | 31.76 | 31.76 | +2.89 (+10.01%) | 8,082,650 |
| 28 Apr 2023 | CNY | 28.75 | 29.5 | 28.56 | 28.87 | 28.87 | -0.2 (-0.69%) | 4,330,910 |
| 27 Apr 2023 | CNY | 27.95 | 30.26 | 26.8 | 29.07 | 29.07 | +0.87 (+3.09%) | 10,233,861 |
| 26 Apr 2023 | CNY | 28.06 | 29.41 | 28 | 28.2 | 28.2 | -0.08 (-0.28%) | 4,419,513 |
| 25 Apr 2023 | CNY | 28.58 | 28.9 | 27.64 | 28.28 | 28.28 | -0.65 (-2.25%) | 6,049,243 |
| 24 Apr 2023 | CNY | 29.75 | 30.72 | 28.71 | 28.93 | 28.93 | -0.9 (-3.02%) | 5,849,529 |
| 21 Apr 2023 | CNY | 30.91 | 31.39 | 29.72 | 29.83 | 29.83 | -1.1 (-3.56%) | 9,576,812 |
| 20 Apr 2023 | CNY | 30 | 31.28 | 29.85 | 30.93 | 30.93 | +0.91 (+3.03%) | 9,559,480 |
| 19 Apr 2023 | CNY | 28.63 | 30.78 | 28.63 | 30.02 | 30.02 | +1.07 (+3.70%) | 8,766,734 |
| 18 Apr 2023 | CNY | 29.22 | 29.29 | 28.5 | 28.95 | 28.95 | -0.41 (-1.40%) | 4,054,252 |
| 17 Apr 2023 | CNY | 30.5 | 30.5 | 29.16 | 29.36 | 29.36 | -1.24 (-4.05%) | 8,785,325 |
| 14 Apr 2023 | CNY | 29.12 | 31.2 | 28.5 | 30.6 | 30.6 | +1.7 (+5.88%) | 10,204,143 |
| 13 Apr 2023 | CNY | 29.75 | 29.75 | 28.85 | 28.9 | 28.9 | -0.78 (-2.63%) | 5,294,010 |
| 12 Apr 2023 | CNY | 29.5 | 30.16 | 29.17 | 29.68 | 29.68 | -0.23 (-0.77%) | 5,999,678 |
| 11 Apr 2023 | CNY | 29.52 | 30.23 | 29.28 | 29.91 | 29.91 | +0.36 (+1.22%) | 6,212,662 |
| 10 Apr 2023 | CNY | 29.68 | 30.75 | 29.02 | 29.55 | 29.55 | -0.22 (-0.74%) | 9,867,129 |
| 7 Apr 2023 | CNY | 29.6 | 29.99 | 29.08 | 29.77 | 29.77 | +0.68 (+2.34%) | 8,644,507 |
| 6 Apr 2023 | CNY | 27.89 | 29.68 | 27.8 | 29.09 | 29.09 | +0.84 (+2.97%) | 8,949,938 |
| 4 Apr 2023 | CNY | 28.1 | 28.88 | 27.84 | 28.25 | 28.25 | -0.02 (-0.07%) | 6,993,056 |
| 3 Apr 2023 | CNY | 27.43 | 28.35 | 27.25 | 28.27 | 28.27 | +1.11 (+4.09%) | 7,437,557 |
| 31 Mar 2023 | CNY | 26.88 | 27.23 | 26.7 | 27.16 | 27.16 | +0.15 (+0.56%) | 3,559,404 |
| 30 Mar 2023 | CNY | 27.5 | 27.67 | 26.66 | 27.01 | 27.01 | -0.75 (-2.70%) | 5,832,477 |
