| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 31.03 | 31.59 | 30.88 | 31.06 | 31.06 | +0.27 (+0.88%) | 3,432,443 |
| 23 May 2023 | CNY | 31.88 | 31.88 | 30.73 | 30.79 | 30.79 | -1.27 (-3.96%) | 4,716,351 |
| 22 May 2023 | CNY | 31.99 | 32.64 | 31.88 | 32.06 | 32.06 | -0.44 (-1.35%) | 3,561,900 |
| 19 May 2023 | CNY | 32.6 | 33.16 | 31.92 | 32.5 | 32.5 | 0.0 (0.0%) | 4,972,192 |
| 18 May 2023 | CNY | 32.91 | 33.05 | 31.85 | 32.5 | 32.5 | -0.05 (-0.15%) | 5,409,978 |
| 17 May 2023 | CNY | 33.4 | 33.4 | 31.94 | 32.55 | 32.55 | -0.97 (-2.89%) | 8,885,624 |
| 16 May 2023 | CNY | 33.21 | 35.1 | 32.51 | 33.52 | 33.52 | -0.34 (-1.00%) | 11,848,243 |
| 15 May 2023 | CNY | 31.76 | 35.99 | 31.41 | 33.86 | 33.86 | +0.67 (+2.02%) | 14,592,961 |
| 12 May 2023 | CNY | 32.31 | 33.39 | 31.33 | 33.19 | 33.19 | +0.88 (+2.72%) | 12,196,221 |
| 11 May 2023 | CNY | 30.27 | 32.31 | 30 | 32.31 | 32.31 | +2.94 (+10.01%) | 12,447,254 |
| 10 May 2023 | CNY | 26.57 | 29.37 | 26.57 | 29.37 | 29.37 | +2.67 (+10.00%) | 2,878,100 |
| 9 May 2023 | CNY | 27.33 | 27.39 | 26.69 | 26.7 | 26.7 | -0.66 (-2.41%) | 1,878,230 |
| 8 May 2023 | CNY | 28.25 | 28.8 | 26.94 | 27.36 | 27.36 | -0.1 (-0.36%) | 2,568,400 |
| 5 May 2023 | CNY | 28.43 | 28.43 | 27.2 | 27.46 | 27.46 | -0.99 (-3.48%) | 1,216,400 |
| 4 May 2023 | CNY | 28.24 | 28.76 | 28.02 | 28.45 | 28.45 | +0.21 (+0.74%) | 1,903,876 |
| 28 Apr 2023 | CNY | 27.48 | 28.45 | 27.48 | 28.24 | 28.24 | +0.9 (+3.29%) | 1,912,700 |
| 27 Apr 2023 | CNY | 27.75 | 27.93 | 27.3 | 27.34 | 27.34 | -0.41 (-1.48%) | 1,049,800 |
| 26 Apr 2023 | CNY | 26.64 | 27.96 | 26.64 | 27.75 | 27.75 | +1.11 (+4.17%) | 1,941,800 |
| 25 Apr 2023 | CNY | 27.45 | 27.52 | 26.27 | 26.64 | 26.64 | -0.79 (-2.88%) | 1,557,300 |
| 24 Apr 2023 | CNY | 27.4 | 27.86 | 27.09 | 27.43 | 27.43 | +0.21 (+0.77%) | 1,576,400 |
| 21 Apr 2023 | CNY | 28.09 | 28.14 | 27 | 27.22 | 27.22 | -0.72 (-2.58%) | 1,579,000 |
| 20 Apr 2023 | CNY | 28.19 | 28.38 | 27.63 | 27.94 | 27.94 | -0.25 (-0.89%) | 1,237,976 |
| 19 Apr 2023 | CNY | 28.49 | 28.96 | 28.1 | 28.19 | 28.19 | -0.46 (-1.61%) | 1,229,800 |
| 18 Apr 2023 | CNY | 28.98 | 29.1 | 28.52 | 28.65 | 28.65 | -0.52 (-1.78%) | 1,044,600 |
| 17 Apr 2023 | CNY | 28.88 | 29.48 | 28.75 | 29.17 | 29.17 | +0.42 (+1.46%) | 1,351,122 |
| 14 Apr 2023 | CNY | 28.56 | 28.9 | 28.34 | 28.75 | 28.75 | +0.15 (+0.52%) | 1,258,000 |
| 13 Apr 2023 | CNY | 29.52 | 29.52 | 28.42 | 28.6 | 28.6 | -0.87 (-2.95%) | 1,809,800 |
| 12 Apr 2023 | CNY | 28.95 | 29.6 | 28.87 | 29.47 | 29.47 | +0.54 (+1.87%) | 1,317,364 |
| 11 Apr 2023 | CNY | 29.36 | 29.47 | 28.75 | 28.93 | 28.93 | -0.51 (-1.73%) | 1,838,000 |
| 10 Apr 2023 | CNY | 30.15 | 30.4 | 29.31 | 29.44 | 29.44 | -0.71 (-2.35%) | 1,868,300 |
