| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 26.4 | 27.46 | 25.7 | 25.7 | 25.7 | -1.57 (-5.76%) | 46,030,981 |
| 18 May 2023 | CNY | 26.02 | 27.76 | 25.61 | 27.27 | 27.27 | +0.37 (+1.38%) | 64,623,163 |
| 17 May 2023 | CNY | 24.34 | 28.28 | 24.34 | 26.9 | 26.9 | +2.1 (+8.47%) | 69,143,595 |
| 16 May 2023 | CNY | 24.91 | 25.79 | 24.58 | 24.8 | 24.8 | +0.58 (+2.39%) | 52,204,846 |
| 15 May 2023 | CNY | 23.91 | 24.35 | 23.16 | 24.22 | 24.22 | +0.52 (+2.19%) | 32,066,816 |
| 12 May 2023 | CNY | 24.9 | 25.47 | 23.65 | 23.7 | 23.7 | -1.18 (-4.74%) | 32,247,709 |
| 11 May 2023 | CNY | 24.63 | 25.61 | 24.39 | 24.88 | 24.88 | +0.29 (+1.18%) | 42,034,072 |
| 10 May 2023 | CNY | 25.22 | 25.98 | 23.94 | 24.59 | 24.59 | -0.88 (-3.46%) | 47,332,932 |
| 9 May 2023 | CNY | 27 | 27.45 | 25.36 | 25.47 | 25.47 | -2.96 (-10.41%) | 63,787,276 |
| 8 May 2023 | CNY | 26.3 | 28.5 | 25.41 | 28.43 | 28.43 | +1.89 (+7.12%) | 82,423,627 |
| 5 May 2023 | CNY | 28.12 | 28.3 | 26.54 | 26.54 | 26.54 | -3.28 (-11.00%) | 83,258,875 |
| 4 May 2023 | CNY | 30.53 | 31.03 | 27.28 | 29.82 | 29.82 | 0.0 (0.0%) | 127,485,080 |
| 28 Apr 2023 | CNY | 25.98 | 29.82 | 25.48 | 29.82 | 29.82 | +4.97 (+20%) | 116,809,257 |
| 27 Apr 2023 | CNY | 23.25 | 27.13 | 23.25 | 24.85 | 24.85 | +0.82 (+3.41%) | 97,476,122 |
| 26 Apr 2023 | CNY | 23 | 24.35 | 22.51 | 24.03 | 24.03 | +3.45 (+16.76%) | 91,052,282 |
| 25 Apr 2023 | CNY | 19.41 | 20.88 | 19.1 | 20.58 | 20.58 | +1.27 (+6.58%) | 57,622,001 |
| 24 Apr 2023 | CNY | 18.53 | 19.78 | 18.53 | 19.31 | 19.31 | +0.46 (+2.44%) | 21,415,672 |
| 21 Apr 2023 | CNY | 19.7 | 20.57 | 18.76 | 18.85 | 18.85 | -0.99 (-4.99%) | 21,631,100 |
| 20 Apr 2023 | CNY | 19.05 | 19.93 | 19.03 | 19.84 | 19.84 | +0.6 (+3.12%) | 17,988,056 |
| 19 Apr 2023 | CNY | 19.01 | 19.77 | 18.88 | 19.24 | 19.24 | +0.06 (+0.31%) | 16,743,635 |
| 18 Apr 2023 | CNY | 19.17 | 19.55 | 18.56 | 19.18 | 19.18 | -0.29 (-1.49%) | 25,311,954 |
| 17 Apr 2023 | CNY | 20.16 | 20.16 | 19.3 | 19.47 | 19.47 | -0.49 (-2.45%) | 22,460,041 |
| 14 Apr 2023 | CNY | 20.91 | 21.33 | 19.4 | 19.96 | 19.96 | -1.2 (-5.67%) | 39,040,534 |
| 13 Apr 2023 | CNY | 21.36 | 21.85 | 21.06 | 21.16 | 21.16 | -0.23 (-1.08%) | 35,275,661 |
| 12 Apr 2023 | CNY | 20.06 | 22.08 | 20.05 | 21.39 | 21.39 | +1.3 (+6.47%) | 36,184,429 |
| 11 Apr 2023 | CNY | 19.58 | 20.88 | 19.57 | 20.09 | 20.09 | +0.53 (+2.71%) | 28,268,505 |
| 10 Apr 2023 | CNY | 20 | 21.08 | 19.5 | 19.56 | 19.56 | -0.17 (-0.86%) | 37,038,294 |
| 7 Apr 2023 | CNY | 19.31 | 20.03 | 18.88 | 19.73 | 19.73 | +0.57 (+2.97%) | 30,266,750 |
| 6 Apr 2023 | CNY | 20.56 | 20.6 | 18.97 | 19.16 | 19.16 | -1.62 (-7.80%) | 42,198,107 |
| 4 Apr 2023 | CNY | 22.22 | 22.47 | 20.7 | 20.78 | 20.78 | -1.82 (-8.05%) | 37,582,578 |
