| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 27.45 | 27.83 | 26.86 | 27.04 | 27.04 | -0.17 (-0.62%) | 7,961,325 |
| 22 May 2023 | CNY | 28.32 | 28.32 | 26.79 | 27.21 | 27.21 | -1.14 (-4.02%) | 15,459,419 |
| 19 May 2023 | CNY | 27.57 | 28.58 | 27.05 | 28.35 | 28.35 | +7.096 (+33.38%) | 17,493,376 |
| 19 May 2023 |
|
|||||||
| 18 May 2023 | CNY | 26.8615 | 28.0539 | 26.6615 | 27.6308 | 27.6308 | +0.677 (+2.51%) | 17,511,520 |
| 17 May 2023 | CNY | 27.0923 | 27.3769 | 26.7769 | 26.9539 | 26.9539 | +0.169 (+0.63%) | 8,257,847 |
| 16 May 2023 | CNY | 27.1923 | 27.8462 | 26.7462 | 26.7846 | 26.7846 | -0.4 (-1.47%) | 11,308,615 |
| 15 May 2023 | CNY | 25.8154 | 27.3077 | 25.8077 | 27.1846 | 27.1846 | +1.369 (+5.30%) | 16,648,972 |
| 12 May 2023 | CNY | 26.3923 | 26.4615 | 25.7692 | 25.8154 | 25.8154 | -8.695 (-25.19%) | 7,952,997 |
| 11 May 2023 | CNY | 35.61 | 36.16 | 34.4 | 34.51 | 34.51 | -1.1 (-3.09%) | 7,724,066 |
| 10 May 2023 | CNY | 35.69 | 35.8 | 34.31 | 35.61 | 35.61 | +0.05 (+0.14%) | 14,110,649 |
| 9 May 2023 | CNY | 36.4 | 36.8 | 35.47 | 35.56 | 35.56 | -1.26 (-3.42%) | 10,766,065 |
| 8 May 2023 | CNY | 37.6 | 37.8 | 36.35 | 36.82 | 36.82 | -0.97 (-2.57%) | 13,635,210 |
| 5 May 2023 | CNY | 37.05 | 38.39 | 34.82 | 37.79 | 37.79 | -0.36 (-0.94%) | 20,105,973 |
| 4 May 2023 | CNY | 38.73 | 39.67 | 37.31 | 38.15 | 38.15 | -1.6 (-4.03%) | 23,505,283 |
| 28 Apr 2023 | CNY | 36.99 | 40.79 | 36.69 | 39.75 | 39.75 | -1.02 (-2.50%) | 31,055,446 |
| 27 Apr 2023 | CNY | 45 | 45 | 40.77 | 40.77 | 40.77 | -4.53 (-10.00%) | 21,700,956 |
| 26 Apr 2023 | CNY | 43 | 45.53 | 41.9 | 45.3 | 45.3 | +3.34 (+7.96%) | 35,080,059 |
| 25 Apr 2023 | CNY | 41.07 | 43.56 | 40.53 | 41.96 | 41.96 | +0.54 (+1.30%) | 22,688,474 |
| 24 Apr 2023 | CNY | 43.5 | 44.36 | 40.8 | 41.42 | 41.42 | -1.5 (-3.49%) | 21,311,230 |
| 21 Apr 2023 | CNY | 44.3 | 45.54 | 41.89 | 42.92 | 42.92 | -1.38 (-3.12%) | 22,817,816 |
| 20 Apr 2023 | CNY | 42.5 | 45.43 | 41.72 | 44.3 | 44.3 | +3 (+7.26%) | 26,980,533 |
| 19 Apr 2023 | CNY | 40.85 | 43.35 | 39.57 | 41.3 | 41.3 | -0.69 (-1.64%) | 32,465,225 |
| 18 Apr 2023 | CNY | 41 | 42.88 | 40.95 | 41.99 | 41.99 | +0.86 (+2.09%) | 14,796,412 |
| 17 Apr 2023 | CNY | 42.53 | 42.77 | 40.67 | 41.13 | 41.13 | -0.54 (-1.30%) | 14,161,507 |
| 14 Apr 2023 | CNY | 42.01 | 43.43 | 41.39 | 41.67 | 41.67 | -0.71 (-1.68%) | 18,729,617 |
| 13 Apr 2023 | CNY | 40.5 | 43.33 | 40.5 | 42.38 | 42.38 | +2.34 (+5.84%) | 28,894,355 |
| 12 Apr 2023 | CNY | 36.48 | 40.04 | 36.36 | 40.04 | 40.04 | +3.64 (+10%) | 23,906,840 |
| 11 Apr 2023 | CNY | 36.3 | 37.01 | 35.5 | 36.4 | 36.4 | +1.56 (+4.48%) | 18,095,137 |
| 10 Apr 2023 | CNY | 35.5 | 37.28 | 34.55 | 34.84 | 34.84 | +0.41 (+1.19%) | 14,870,268 |
| 7 Apr 2023 | CNY | 34.99 | 35.3 | 34.09 | 34.43 | 34.43 | -0.42 (-1.21%) | 11,423,367 |
