| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 27.31 | 28.8 | 27.08 | 28.51 | 28.51 | +0.66 (+2.37%) | 17,816,211 |
| 17 May 2023 | CNY | 27.69 | 29.09 | 27.45 | 27.85 | 27.85 | -1.15 (-3.97%) | 26,504,169 |
| 16 May 2023 | CNY | 30.01 | 31.5 | 28.2 | 29 | 29 | -1.01 (-3.37%) | 34,880,599 |
| 15 May 2023 | CNY | 29.43 | 33.43 | 29 | 30.01 | 30.01 | +0.56 (+1.90%) | 39,392,437 |
| 12 May 2023 | CNY | 30.28 | 30.59 | 29.04 | 29.45 | 29.45 | -2.26 (-7.13%) | 21,992,895 |
| 11 May 2023 | CNY | 29 | 32.5 | 28.82 | 31.71 | 31.71 | +2.37 (+8.08%) | 35,973,756 |
| 10 May 2023 | CNY | 24.96 | 30.12 | 24.52 | 29.34 | 29.34 | +4.24 (+16.89%) | 32,466,045 |
| 9 May 2023 | CNY | 27.46 | 27.6 | 24.97 | 25.1 | 25.1 | -2.89 (-10.33%) | 23,918,676 |
| 8 May 2023 | CNY | 27.72 | 28.75 | 27.01 | 27.99 | 27.99 | +1.09 (+4.05%) | 23,124,733 |
| 5 May 2023 | CNY | 27.3 | 28.41 | 26.75 | 26.9 | 26.9 | -0.49 (-1.79%) | 19,223,851 |
| 4 May 2023 | CNY | 25.38 | 28.81 | 24.61 | 27.39 | 27.39 | +2.39 (+9.56%) | 24,978,178 |
| 28 Apr 2023 | CNY | 23.6 | 25.12 | 22.92 | 25 | 25 | +0.92 (+3.82%) | 23,750,821 |
| 27 Apr 2023 | CNY | 23.02 | 24.46 | 21.92 | 24.08 | 24.08 | +1.32 (+5.80%) | 31,049,724 |
| 26 Apr 2023 | CNY | 19.49 | 22.76 | 19.11 | 22.76 | 22.76 | +3.79 (+19.98%) | 21,887,877 |
| 25 Apr 2023 | CNY | 19.46 | 19.8 | 18.77 | 18.97 | 18.97 | -0.45 (-2.32%) | 7,142,820 |
| 24 Apr 2023 | CNY | 19.8 | 20.15 | 19.25 | 19.42 | 19.42 | -0.94 (-4.62%) | 9,309,162 |
| 21 Apr 2023 | CNY | 20.24 | 21.08 | 19.9 | 20.36 | 20.36 | +0.04 (+0.20%) | 12,485,820 |
| 20 Apr 2023 | CNY | 21.77 | 21.88 | 20.12 | 20.32 | 20.32 | -1.45 (-6.66%) | 17,519,340 |
| 19 Apr 2023 | CNY | 20.65 | 21.98 | 20.28 | 21.77 | 21.77 | +1.11 (+5.37%) | 14,369,032 |
| 18 Apr 2023 | CNY | 20.41 | 21.47 | 20.36 | 20.66 | 20.66 | +0.15 (+0.73%) | 6,997,222 |
| 17 Apr 2023 | CNY | 20.25 | 21.35 | 20.25 | 20.51 | 20.51 | +0.16 (+0.79%) | 6,895,200 |
| 14 Apr 2023 | CNY | 20.02 | 20.56 | 20.02 | 20.35 | 20.35 | -0.02 (-0.10%) | 4,641,800 |
| 13 Apr 2023 | CNY | 19.97 | 20.72 | 19.9 | 20.37 | 20.37 | +0.25 (+1.24%) | 5,508,238 |
| 12 Apr 2023 | CNY | 20.51 | 20.82 | 20.04 | 20.12 | 20.12 | -0.4 (-1.95%) | 5,011,100 |
| 11 Apr 2023 | CNY | 20.02 | 20.84 | 19.7 | 20.52 | 20.52 | +0.22 (+1.08%) | 7,665,580 |
| 10 Apr 2023 | CNY | 20.18 | 20.47 | 19.7 | 20.3 | 20.3 | +0.27 (+1.35%) | 6,708,600 |
| 7 Apr 2023 | CNY | 20.1 | 20.67 | 19.92 | 20.03 | 20.03 | -0.38 (-1.86%) | 6,054,300 |
| 6 Apr 2023 | CNY | 20.66 | 20.75 | 20 | 20.41 | 20.41 | -0.03 (-0.15%) | 7,581,555 |
| 4 Apr 2023 | CNY | 21.88 | 21.91 | 20.19 | 20.44 | 20.44 | -1.47 (-6.71%) | 11,182,200 |
| 3 Apr 2023 | CNY | 21.66 | 22.32 | 21.25 | 21.91 | 21.91 | +0.47 (+2.19%) | 5,974,762 |
