| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 21.0769 | 21.7462 | 20.8846 | 21.6154 | 21.6154 | -5.625 (-20.65%) | 9,708,888 |
| 18 May 2023 | CNY | 27.83 | 27.88 | 27 | 27.24 | 27.24 | -0.58 (-2.08%) | 5,345,985 |
| 17 May 2023 | CNY | 27.45 | 27.86 | 27.1 | 27.82 | 27.82 | +0.31 (+1.13%) | 4,744,223 |
| 16 May 2023 | CNY | 27.52 | 27.77 | 27.36 | 27.51 | 27.51 | -0.01 (-0.04%) | 4,467,680 |
| 15 May 2023 | CNY | 27.21 | 27.62 | 27 | 27.52 | 27.52 | +0.36 (+1.33%) | 3,818,422 |
| 12 May 2023 | CNY | 27.73 | 28.1 | 27.15 | 27.16 | 27.16 | -0.47 (-1.70%) | 3,219,462 |
| 11 May 2023 | CNY | 27.43 | 28.04 | 27.28 | 27.63 | 27.63 | +0.2 (+0.73%) | 4,317,415 |
| 10 May 2023 | CNY | 27.29 | 27.65 | 26.81 | 27.43 | 27.43 | +0.39 (+1.44%) | 5,737,238 |
| 9 May 2023 | CNY | 28.41 | 28.45 | 26.96 | 27.04 | 27.04 | -1.36 (-4.79%) | 8,033,902 |
| 8 May 2023 | CNY | 28.53 | 28.78 | 28.09 | 28.4 | 28.4 | +0.08 (+0.28%) | 4,366,206 |
| 5 May 2023 | CNY | 28.86 | 28.9 | 27.6 | 28.32 | 28.32 | -0.52 (-1.80%) | 6,910,693 |
| 4 May 2023 | CNY | 29.35 | 29.49 | 28.66 | 28.84 | 28.84 | -0.51 (-1.74%) | 4,724,816 |
| 28 Apr 2023 | CNY | 29.9 | 29.94 | 29.17 | 29.35 | 29.35 | -0.47 (-1.58%) | 5,943,695 |
| 27 Apr 2023 | CNY | 29.05 | 30.2 | 28.45 | 29.82 | 29.82 | +0.84 (+2.90%) | 8,700,338 |
| 26 Apr 2023 | CNY | 27.49 | 29.61 | 27.48 | 28.98 | 28.98 | +0.93 (+3.32%) | 12,033,256 |
| 25 Apr 2023 | CNY | 28.85 | 28.9 | 27.68 | 28.05 | 28.05 | -0.54 (-1.89%) | 6,169,291 |
| 24 Apr 2023 | CNY | 29.08 | 29.87 | 28.38 | 28.59 | 28.59 | -0.37 (-1.28%) | 7,586,528 |
| 21 Apr 2023 | CNY | 29.4 | 30.09 | 28.86 | 28.96 | 28.96 | -0.49 (-1.66%) | 4,781,945 |
| 20 Apr 2023 | CNY | 30.08 | 30.08 | 29.18 | 29.45 | 29.45 | -0.62 (-2.06%) | 4,324,930 |
| 19 Apr 2023 | CNY | 30.75 | 30.83 | 29.91 | 30.07 | 30.07 | -0.68 (-2.21%) | 4,715,423 |
| 18 Apr 2023 | CNY | 29.96 | 31.52 | 29.95 | 30.75 | 30.75 | +0.67 (+2.23%) | 10,811,068 |
| 17 Apr 2023 | CNY | 30.56 | 30.77 | 29.85 | 30.08 | 30.08 | -0.53 (-1.73%) | 5,059,458 |
| 14 Apr 2023 | CNY | 30.3 | 30.77 | 29.5 | 30.61 | 30.61 | +0.49 (+1.63%) | 7,035,602 |
| 13 Apr 2023 | CNY | 30.39 | 30.57 | 29.71 | 30.12 | 30.12 | -0.35 (-1.15%) | 5,573,235 |
| 12 Apr 2023 | CNY | 31.36 | 31.57 | 30.44 | 30.47 | 30.47 | -1.03 (-3.27%) | 6,919,306 |
| 11 Apr 2023 | CNY | 31.25 | 32.12 | 30.85 | 31.5 | 31.5 | +0.25 (+0.80%) | 8,922,228 |
| 10 Apr 2023 | CNY | 31.11 | 31.55 | 31 | 31.25 | 31.25 | +0.01 (+0.03%) | 3,492,972 |
| 7 Apr 2023 | CNY | 31.38 | 31.45 | 30.66 | 31.24 | 31.24 | -0.22 (-0.70%) | 6,183,609 |
| 6 Apr 2023 | CNY | 31 | 31.56 | 30.4 | 31.46 | 31.46 | +0.49 (+1.58%) | 6,463,595 |
| 4 Apr 2023 | CNY | 32.15 | 32.66 | 30.72 | 30.97 | 30.97 | -1.16 (-3.61%) | 6,549,414 |
