| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 31.48 | 31.91 | 29.4 | 30.78 | 30.78 | -0.85 (-2.69%) | 58,279,107 |
| 24 May 2023 | CNY | 30.49 | 32.81 | 30.48 | 31.63 | 31.63 | +1.25 (+4.11%) | 67,608,907 |
| 23 May 2023 | CNY | 30.2 | 31.46 | 29.96 | 30.38 | 30.38 | -0.39 (-1.27%) | 43,107,737 |
| 22 May 2023 | CNY | 31.33 | 31.33 | 30.33 | 30.77 | 30.77 | -1.12 (-3.51%) | 55,821,987 |
| 19 May 2023 | CNY | 27.73 | 32.6 | 27.73 | 31.89 | 31.89 | +4.59 (+16.81%) | 91,107,508 |
| 18 May 2023 | CNY | 26.54 | 28 | 26.53 | 27.3 | 27.3 | +0.78 (+2.94%) | 39,514,631 |
| 17 May 2023 | CNY | 26.5 | 27.22 | 26.27 | 26.52 | 26.52 | -0.43 (-1.60%) | 25,143,042 |
| 16 May 2023 | CNY | 26.38 | 27.39 | 25.41 | 26.95 | 26.95 | +0.57 (+2.16%) | 36,156,170 |
| 15 May 2023 | CNY | 26.84 | 26.85 | 25.61 | 26.38 | 26.38 | -0.42 (-1.57%) | 24,190,761 |
| 12 May 2023 | CNY | 26.58 | 27.55 | 26.23 | 26.8 | 26.8 | -0.55 (-2.01%) | 35,835,500 |
| 11 May 2023 | CNY | 25.94 | 27.55 | 25.84 | 27.35 | 27.35 | +2.16 (+8.57%) | 57,176,271 |
| 10 May 2023 | CNY | 25.98 | 25.98 | 24.81 | 25.19 | 25.19 | -0.62 (-2.40%) | 24,004,401 |
| 9 May 2023 | CNY | 25.23 | 26.12 | 25.02 | 25.81 | 25.81 | +0.58 (+2.30%) | 37,050,556 |
| 8 May 2023 | CNY | 24.89 | 25.41 | 24.54 | 25.23 | 25.23 | +0.42 (+1.69%) | 20,445,919 |
| 5 May 2023 | CNY | 25.35 | 25.73 | 24.58 | 24.81 | 24.81 | -0.64 (-2.51%) | 23,397,019 |
| 4 May 2023 | CNY | 26.26 | 26.4 | 25.19 | 25.45 | 25.45 | -1 (-3.78%) | 26,146,579 |
| 28 Apr 2023 | CNY | 25.96 | 26.62 | 25.85 | 26.45 | 26.45 | +0.35 (+1.34%) | 24,810,148 |
| 27 Apr 2023 | CNY | 25.94 | 27.1 | 25.72 | 26.1 | 26.1 | +0.04 (+0.15%) | 28,545,641 |
| 26 Apr 2023 | CNY | 27.74 | 27.8 | 25.83 | 26.06 | 26.06 | -1.65 (-5.95%) | 41,186,566 |
| 25 Apr 2023 | CNY | 28.08 | 28.35 | 27.33 | 27.71 | 27.71 | -0.64 (-2.26%) | 32,931,262 |
| 24 Apr 2023 | CNY | 28.33 | 28.9 | 28.14 | 28.35 | 28.35 | +0.18 (+0.64%) | 36,901,904 |
| 21 Apr 2023 | CNY | 31.49 | 31.49 | 28.1 | 28.17 | 28.17 | -5.08 (-15.28%) | 87,309,946 |
| 20 Apr 2023 | CNY | 31.91 | 33.46 | 31.77 | 33.25 | 33.25 | +0.85 (+2.62%) | 56,514,858 |
| 19 Apr 2023 | CNY | 32.42 | 33.58 | 32.21 | 32.4 | 32.4 | -0.37 (-1.13%) | 53,417,818 |
| 18 Apr 2023 | CNY | 33.11 | 33.3 | 32.13 | 32.77 | 32.77 | -0.48 (-1.44%) | 46,453,251 |
| 17 Apr 2023 | CNY | 35.37 | 35.76 | 33.23 | 33.25 | 33.25 | -2.95 (-8.15%) | 71,298,831 |
| 14 Apr 2023 | CNY | 37.38 | 37.95 | 34.61 | 36.2 | 36.2 | -0.05 (-0.14%) | 81,583,616 |
| 13 Apr 2023 | CNY | 36.15 | 37.76 | 35.36 | 36.25 | 36.25 | -0.75 (-2.03%) | 80,552,183 |
| 12 Apr 2023 | CNY | 35.21 | 37.27 | 34.35 | 37 | 37 | +3.12 (+9.21%) | 101,649,215 |
| 11 Apr 2023 | CNY | 34.31 | 35.37 | 33.11 | 33.88 | 33.88 | -1.12 (-3.20%) | 73,545,619 |
