| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 29.27 | 30.28 | 28.37 | 28.4 | 28.4 | -0.7 (-2.41%) | 2,448,372 |
| 22 May 2023 | CNY | 29.38 | 29.95 | 29.02 | 29.1 | 29.1 | -0.69 (-2.32%) | 2,166,660 |
| 19 May 2023 | CNY | 29.52 | 30.17 | 29.46 | 29.79 | 29.79 | -0.41 (-1.36%) | 3,280,748 |
| 18 May 2023 | CNY | 28.15 | 30.71 | 28.15 | 30.2 | 30.2 | +1.68 (+5.89%) | 5,271,566 |
| 17 May 2023 | CNY | 27.01 | 29.25 | 26.9 | 28.52 | 28.52 | +1.4 (+5.16%) | 4,329,834 |
| 16 May 2023 | CNY | 27 | 27.58 | 26.02 | 27.12 | 27.12 | -2.4 (-8.13%) | 4,825,304 |
| 15 May 2023 | CNY | 29.03 | 29.67 | 28.68 | 29.52 | 29.52 | +0.3 (+1.03%) | 2,793,162 |
| 12 May 2023 | CNY | 30.51 | 30.7 | 29.22 | 29.22 | 29.22 | -1.51 (-4.91%) | 3,287,054 |
| 11 May 2023 | CNY | 29.62 | 31.2 | 29.58 | 30.73 | 30.73 | +1.12 (+3.78%) | 4,987,134 |
| 10 May 2023 | CNY | 29.45 | 29.89 | 29.2 | 29.61 | 29.61 | -0.35 (-1.17%) | 2,961,804 |
| 9 May 2023 | CNY | 30.83 | 31.37 | 29.69 | 29.96 | 29.96 | -1.06 (-3.42%) | 4,686,192 |
| 8 May 2023 | CNY | 30.83 | 32.19 | 30.4 | 31.02 | 31.02 | +0.29 (+0.94%) | 5,236,797 |
| 5 May 2023 | CNY | 32.08 | 32.49 | 30.22 | 30.73 | 30.73 | -2.55 (-7.66%) | 6,663,344 |
| 4 May 2023 | CNY | 31.55 | 34.95 | 31.4 | 33.28 | 33.28 | +1.2 (+3.74%) | 8,789,834 |
| 28 Apr 2023 | CNY | 29.7 | 32.51 | 29.59 | 32.08 | 32.08 | +1.82 (+6.01%) | 7,346,652 |
| 27 Apr 2023 | CNY | 30 | 31.07 | 29.43 | 30.26 | 30.26 | -0.01 (-0.03%) | 6,204,148 |
| 26 Apr 2023 | CNY | 29.8 | 31.39 | 28.7 | 30.27 | 30.27 | +0.02 (+0.07%) | 8,040,919 |
| 25 Apr 2023 | CNY | 27.96 | 30.89 | 27.77 | 30.25 | 30.25 | +2.3 (+8.23%) | 10,407,394 |
| 24 Apr 2023 | CNY | 25.68 | 28.26 | 25.15 | 27.95 | 27.95 | +3.38 (+13.76%) | 7,028,189 |
| 21 Apr 2023 | CNY | 26.45 | 26.5 | 24.5 | 24.57 | 24.57 | -1.88 (-7.11%) | 2,649,982 |
| 20 Apr 2023 | CNY | 25.91 | 26.7 | 25.67 | 26.45 | 26.45 | +0.36 (+1.38%) | 1,720,612 |
| 19 Apr 2023 | CNY | 25.7 | 26.7 | 25.69 | 26.09 | 26.09 | +0.4 (+1.56%) | 2,217,140 |
| 18 Apr 2023 | CNY | 26.29 | 26.4 | 25.48 | 25.69 | 25.69 | -0.58 (-2.21%) | 2,134,881 |
| 17 Apr 2023 | CNY | 27.05 | 27.26 | 25.96 | 26.27 | 26.27 | -0.89 (-3.28%) | 2,042,992 |
| 14 Apr 2023 | CNY | 27.37 | 27.37 | 26.45 | 27.16 | 27.16 | +0.25 (+0.93%) | 2,010,933 |
| 13 Apr 2023 | CNY | 27.93 | 28 | 26.89 | 26.91 | 26.91 | -1.44 (-5.08%) | 3,043,093 |
| 12 Apr 2023 | CNY | 27.91 | 29.1 | 27.8 | 28.35 | 28.35 | +0.45 (+1.61%) | 4,127,600 |
| 11 Apr 2023 | CNY | 28.19 | 28.19 | 27.46 | 27.9 | 27.9 | -0.32 (-1.13%) | 2,777,368 |
| 10 Apr 2023 | CNY | 27.3 | 28.4 | 26.93 | 28.22 | 28.22 | +0.92 (+3.37%) | 4,772,329 |
| 7 Apr 2023 | CNY | 27.5 | 27.86 | 27.05 | 27.3 | 27.3 | -0.1 (-0.36%) | 3,235,354 |
