| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 20.1172 | 20.4483 | 19.4414 | 19.5517 | 19.5517 | -0.566 (-2.81%) | 3,023,141 |
| 17 May 2023 | CNY | 19.8552 | 20.269 | 19.6 | 20.1172 | 20.1172 | +0.159 (+0.79%) | 2,338,545 |
| 16 May 2023 | CNY | 19.4759 | 20.1103 | 19.3103 | 19.9586 | 19.9586 | +0.517 (+2.66%) | 3,266,900 |
| 15 May 2023 | CNY | 19.1448 | 19.4483 | 18.9862 | 19.4414 | 19.4414 | +0.317 (+1.66%) | 2,529,742 |
| 12 May 2023 | CNY | 19.3655 | 19.7517 | 19.069 | 19.1241 | 19.1241 | -8.736 (-31.36%) | 2,514,924 |
| 11 May 2023 | CNY | 27.74 | 28.33 | 27.7 | 27.86 | 27.86 | +0.12 (+0.43%) | 1,560,065 |
| 10 May 2023 | CNY | 27.73 | 28.25 | 27.6 | 27.74 | 27.74 | +0.01 (+0.04%) | 1,438,725 |
| 9 May 2023 | CNY | 28.73 | 28.73 | 27.69 | 27.73 | 27.73 | -1.11 (-3.85%) | 1,920,636 |
| 8 May 2023 | CNY | 28.87 | 29.6 | 28.6 | 28.84 | 28.84 | -0.17 (-0.59%) | 1,582,310 |
| 5 May 2023 | CNY | 29.98 | 30.14 | 29 | 29.01 | 29.01 | -0.88 (-2.94%) | 1,763,795 |
| 4 May 2023 | CNY | 29.67 | 30.26 | 29.13 | 29.89 | 29.89 | +0.41 (+1.39%) | 2,612,477 |
| 28 Apr 2023 | CNY | 28.45 | 29.68 | 28.17 | 29.48 | 29.48 | +1.17 (+4.13%) | 2,522,686 |
| 27 Apr 2023 | CNY | 27.75 | 28.94 | 27.75 | 28.31 | 28.31 | +0.52 (+1.87%) | 1,904,761 |
| 26 Apr 2023 | CNY | 27.61 | 28.5 | 27.5 | 27.79 | 27.79 | 0.0 (0.0%) | 1,203,315 |
| 25 Apr 2023 | CNY | 28.45 | 28.8 | 27.49 | 27.79 | 27.79 | -0.69 (-2.42%) | 1,541,265 |
| 24 Apr 2023 | CNY | 28.37 | 28.98 | 28.25 | 28.48 | 28.48 | -0.02 (-0.07%) | 1,089,070 |
| 21 Apr 2023 | CNY | 28.7 | 29.17 | 28.39 | 28.5 | 28.5 | -0.44 (-1.52%) | 1,105,085 |
| 20 Apr 2023 | CNY | 29.72 | 29.72 | 28.7 | 28.94 | 28.94 | -0.78 (-2.62%) | 1,907,685 |
| 19 Apr 2023 | CNY | 30.02 | 30.02 | 29.45 | 29.72 | 29.72 | -0.28 (-0.93%) | 1,315,375 |
| 18 Apr 2023 | CNY | 30.45 | 30.61 | 29.95 | 30 | 30 | -0.5 (-1.64%) | 1,227,065 |
| 17 Apr 2023 | CNY | 30.26 | 30.95 | 30.02 | 30.5 | 30.5 | 0.0 (0.0%) | 1,687,840 |
| 14 Apr 2023 | CNY | 30.4 | 31.24 | 29.8 | 30.5 | 30.5 | +0.34 (+1.13%) | 1,935,565 |
| 13 Apr 2023 | CNY | 30.05 | 30.8 | 29.6 | 30.16 | 30.16 | +0.16 (+0.53%) | 1,950,150 |
| 12 Apr 2023 | CNY | 30.81 | 30.81 | 29.58 | 30 | 30 | -0.39 (-1.28%) | 2,758,615 |
| 11 Apr 2023 | CNY | 30.7 | 30.79 | 30.28 | 30.39 | 30.39 | -0.25 (-0.82%) | 1,075,655 |
| 10 Apr 2023 | CNY | 31.09 | 31.09 | 30.01 | 30.64 | 30.64 | -0.54 (-1.73%) | 1,931,925 |
| 7 Apr 2023 | CNY | 31.35 | 32 | 30.89 | 31.18 | 31.18 | -0.3 (-0.95%) | 2,337,895 |
| 6 Apr 2023 | CNY | 31.39 | 32.8 | 31.2 | 31.48 | 31.48 | +0.21 (+0.67%) | 3,204,952 |
| 4 Apr 2023 | CNY | 31.22 | 32.03 | 31.02 | 31.27 | 31.27 | +0.17 (+0.55%) | 2,591,284 |
| 3 Apr 2023 | CNY | 33.18 | 33.32 | 30.96 | 31.1 | 31.1 | -2.06 (-6.21%) | 4,188,963 |
