| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 29.54 | 29.92 | 29.12 | 29.54 | 29.54 | +0.09 (+0.31%) | 4,577,668 |
| 17 May 2023 | CNY | 29.46 | 30.17 | 28.71 | 29.45 | 29.45 | -0.95 (-3.13%) | 7,878,490 |
| 16 May 2023 | CNY | 32.73 | 32.73 | 30.4 | 30.4 | 30.4 | -3.38 (-10.01%) | 11,158,518 |
| 15 May 2023 | CNY | 34.69 | 37.07 | 32.05 | 33.78 | 33.78 | +0.08 (+0.24%) | 18,432,195 |
| 12 May 2023 | CNY | 34.3 | 34.31 | 32.42 | 33.7 | 33.7 | -1.4 (-3.99%) | 9,281,200 |
| 11 May 2023 | CNY | 36 | 36.5 | 33.9 | 35.1 | 35.1 | -0.09 (-0.26%) | 10,096,743 |
| 10 May 2023 | CNY | 35.88 | 36.87 | 34.4 | 35.19 | 35.19 | -1.77 (-4.79%) | 18,219,355 |
| 9 May 2023 | CNY | 33.5 | 37.07 | 33.5 | 36.96 | 36.96 | +3.26 (+9.67%) | 24,066,553 |
| 8 May 2023 | CNY | 32.06 | 34.75 | 31.65 | 33.7 | 33.7 | +1.23 (+3.79%) | 12,235,458 |
| 5 May 2023 | CNY | 31.87 | 33.33 | 31.73 | 32.47 | 32.47 | +0.52 (+1.63%) | 8,980,963 |
| 4 May 2023 | CNY | 31.47 | 32.6 | 31.16 | 31.95 | 31.95 | -0.78 (-2.38%) | 7,550,588 |
| 28 Apr 2023 | CNY | 32.47 | 33.56 | 32.02 | 32.73 | 32.73 | -0.11 (-0.33%) | 8,819,599 |
| 27 Apr 2023 | CNY | 31.79 | 33.46 | 30.5 | 32.84 | 32.84 | +1.74 (+5.59%) | 13,840,138 |
| 26 Apr 2023 | CNY | 28.27 | 31.1 | 28.02 | 31.1 | 31.1 | +2.83 (+10.01%) | 2,697,690 |
| 25 Apr 2023 | CNY | 29.1 | 29.18 | 27.61 | 28.27 | 28.27 | -0.97 (-3.32%) | 3,117,990 |
| 24 Apr 2023 | CNY | 29.56 | 30.11 | 28.85 | 29.24 | 29.24 | -0.32 (-1.08%) | 3,211,180 |
| 21 Apr 2023 | CNY | 31.28 | 31.94 | 29.55 | 29.56 | 29.56 | -1.61 (-5.17%) | 4,759,316 |
| 20 Apr 2023 | CNY | 30.71 | 31.3 | 30.68 | 31.17 | 31.17 | +0.21 (+0.68%) | 3,477,750 |
| 19 Apr 2023 | CNY | 29.96 | 31.7 | 29.77 | 30.96 | 30.96 | +0.97 (+3.23%) | 5,763,470 |
| 18 Apr 2023 | CNY | 30.3 | 30.44 | 29.62 | 29.99 | 29.99 | -0.44 (-1.45%) | 3,231,658 |
| 17 Apr 2023 | CNY | 31.69 | 31.82 | 30.3 | 30.43 | 30.43 | -1.07 (-3.40%) | 4,510,450 |
| 14 Apr 2023 | CNY | 32.15 | 32.48 | 30.71 | 31.5 | 31.5 | -0.62 (-1.93%) | 4,381,400 |
| 13 Apr 2023 | CNY | 31.87 | 32.98 | 31.19 | 32.12 | 32.12 | +0.26 (+0.82%) | 6,878,398 |
| 12 Apr 2023 | CNY | 32.06 | 32.07 | 30.41 | 31.86 | 31.86 | -0.11 (-0.34%) | 7,075,253 |
| 11 Apr 2023 | CNY | 31.95 | 32.32 | 31.35 | 31.97 | 31.97 | +0.25 (+0.79%) | 3,543,113 |
| 10 Apr 2023 | CNY | 33.11 | 33.35 | 31.62 | 31.72 | 31.72 | -1.1 (-3.35%) | 4,877,291 |
| 7 Apr 2023 | CNY | 32.7 | 33.11 | 32.41 | 32.82 | 32.82 | +0.06 (+0.18%) | 4,253,658 |
| 6 Apr 2023 | CNY | 32.76 | 33.29 | 32.2 | 32.76 | 32.76 | -0.69 (-2.06%) | 7,849,972 |
| 4 Apr 2023 | CNY | 31.71 | 33.86 | 31.34 | 33.45 | 33.45 | +1.76 (+5.55%) | 11,620,230 |
| 3 Apr 2023 | CNY | 31.44 | 31.82 | 30.71 | 31.69 | 31.69 | +0.26 (+0.83%) | 4,543,120 |
