| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 21.64 | 21.93 | 20.57 | 20.96 | 20.96 | -0.77 (-3.54%) | 11,416,230 |
| 24 May 2023 | CNY | 22.24 | 22.38 | 21.71 | 21.73 | 21.73 | -0.49 (-2.21%) | 7,435,856 |
| 23 May 2023 | CNY | 22.7 | 22.79 | 22.21 | 22.22 | 22.22 | -0.63 (-2.76%) | 6,234,858 |
| 22 May 2023 | CNY | 22.42 | 22.87 | 21.88 | 22.85 | 22.85 | +0.34 (+1.51%) | 8,564,344 |
| 19 May 2023 | CNY | 22.97 | 22.99 | 22.34 | 22.51 | 22.51 | -0.72 (-3.10%) | 9,862,451 |
| 18 May 2023 | CNY | 22.99 | 23.31 | 22.73 | 23.23 | 23.23 | +0.2 (+0.87%) | 8,826,298 |
| 17 May 2023 | CNY | 22.33 | 23.05 | 22.22 | 23.03 | 23.03 | +0.39 (+1.72%) | 7,190,843 |
| 16 May 2023 | CNY | 23.8 | 23.92 | 22.27 | 22.64 | 22.64 | -11.06 (-32.82%) | 13,834,421 |
| 16 May 2023 |
|
|||||||
| 15 May 2023 | CNY | 24.5929 | 24.6429 | 23.2643 | 24.0714 | 24.0714 | -0.643 (-2.60%) | 12,946,026 |
| 12 May 2023 | CNY | 25.2143 | 25.6714 | 24.2929 | 24.7143 | 24.7143 | -1.143 (-4.42%) | 18,831,180 |
| 11 May 2023 | CNY | 24.7214 | 26.1786 | 24.5071 | 25.8571 | 25.8571 | +1.464 (+6.00%) | 25,606,919 |
| 10 May 2023 | CNY | 24.3071 | 24.8714 | 23.8929 | 24.3929 | 24.3929 | +0.243 (+1.01%) | 11,717,829 |
| 9 May 2023 | CNY | 24.9071 | 25.6071 | 24.1 | 24.15 | 24.15 | -1.05 (-4.17%) | 18,946,228 |
| 8 May 2023 | CNY | 25.2 | 25.6857 | 24.5571 | 25.2 | 25.2 | -10.39 (-29.19%) | 22,608,978 |
| 5 May 2023 | CNY | 32.85 | 35.59 | 32.33 | 35.59 | 35.59 | +2.23 (+6.68%) | 21,377,503 |
| 4 May 2023 | CNY | 33.77 | 33.95 | 32.03 | 33.36 | 33.36 | -1.35 (-3.89%) | 15,623,674 |
| 28 Apr 2023 | CNY | 33 | 34.79 | 32.68 | 34.71 | 34.71 | +1.19 (+3.55%) | 16,632,573 |
| 27 Apr 2023 | CNY | 32.9 | 34.37 | 32.22 | 33.52 | 33.52 | +0.62 (+1.88%) | 14,338,211 |
| 26 Apr 2023 | CNY | 32.49 | 34.66 | 32.11 | 32.9 | 32.9 | +1.35 (+4.28%) | 16,311,185 |
| 25 Apr 2023 | CNY | 31.99 | 32.19 | 30.4 | 31.55 | 31.55 | -0.78 (-2.41%) | 9,809,417 |
| 24 Apr 2023 | CNY | 32.06 | 33.82 | 31.75 | 32.33 | 32.33 | +1.42 (+4.59%) | 14,227,808 |
| 21 Apr 2023 | CNY | 32.95 | 33.14 | 30.78 | 30.91 | 30.91 | -2.4 (-7.21%) | 12,021,054 |
| 20 Apr 2023 | CNY | 32.92 | 33.49 | 32.79 | 33.31 | 33.31 | +0.43 (+1.31%) | 8,423,268 |
| 19 Apr 2023 | CNY | 33.71 | 34.15 | 32.74 | 32.88 | 32.88 | -0.9 (-2.66%) | 11,046,355 |
| 18 Apr 2023 | CNY | 33.3 | 34.19 | 32.48 | 33.78 | 33.78 | +0.36 (+1.08%) | 10,209,937 |
| 17 Apr 2023 | CNY | 34.33 | 34.38 | 32.91 | 33.42 | 33.42 | -1.12 (-3.24%) | 11,794,028 |
| 14 Apr 2023 | CNY | 35.51 | 35.56 | 33.27 | 34.54 | 34.54 | -0.7 (-1.99%) | 14,099,506 |
| 13 Apr 2023 | CNY | 36 | 37.18 | 34.98 | 35.24 | 35.24 | -0.16 (-0.45%) | 28,182,621 |
| 12 Apr 2023 | CNY | 33.27 | 35.4 | 33.01 | 35.4 | 35.4 | +3.22 (+10.01%) | 25,563,949 |
| 11 Apr 2023 | CNY | 31.62 | 32.29 | 31.34 | 32.18 | 32.18 | +0.56 (+1.77%) | 4,848,663 |
