| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 29.45 | 29.45 | 28.49 | 28.95 | 28.95 | -0.56 (-1.90%) | 10,438,700 |
| 24 May 2023 | CNY | 30.17 | 30.17 | 29.51 | 29.51 | 29.51 | -0.85 (-2.80%) | 9,145,226 |
| 23 May 2023 | CNY | 30.39 | 30.68 | 30.1 | 30.36 | 30.36 | 0.0 (0.0%) | 5,385,022 |
| 22 May 2023 | CNY | 30.16 | 30.74 | 30.05 | 30.36 | 30.36 | +0.23 (+0.76%) | 7,470,412 |
| 19 May 2023 | CNY | 29.67 | 30.28 | 29.53 | 30.13 | 30.13 | +0.46 (+1.55%) | 6,426,052 |
| 18 May 2023 | CNY | 30.2 | 30.2 | 29.55 | 29.67 | 29.67 | -0.39 (-1.30%) | 6,751,916 |
| 17 May 2023 | CNY | 30 | 30.07 | 29.71 | 30.06 | 30.06 | +0.06 (+0.20%) | 6,162,536 |
| 16 May 2023 | CNY | 30.15 | 30.25 | 29.63 | 30 | 30 | -0.29 (-0.96%) | 7,538,394 |
| 15 May 2023 | CNY | 29.86 | 30.29 | 29.68 | 30.29 | 30.29 | +0.37 (+1.24%) | 7,451,845 |
| 12 May 2023 | CNY | 30.33 | 30.63 | 29.83 | 29.92 | 29.92 | -0.54 (-1.77%) | 8,064,957 |
| 11 May 2023 | CNY | 30.97 | 31.29 | 30.33 | 30.46 | 30.46 | -0.43 (-1.39%) | 8,818,576 |
| 10 May 2023 | CNY | 31.45 | 31.58 | 30.7 | 30.89 | 30.89 | -0.41 (-1.31%) | 7,824,764 |
| 9 May 2023 | CNY | 32.01 | 32.3 | 31.29 | 31.3 | 31.3 | -0.97 (-3.01%) | 7,431,295 |
| 8 May 2023 | CNY | 32 | 32.73 | 31.62 | 32.27 | 32.27 | +0.67 (+2.12%) | 8,353,384 |
| 5 May 2023 | CNY | 32.17 | 32.17 | 31.37 | 31.6 | 31.6 | -0.57 (-1.77%) | 7,047,845 |
| 4 May 2023 | CNY | 32.2 | 32.53 | 31.98 | 32.17 | 32.17 | -0.2 (-0.62%) | 7,028,306 |
| 28 Apr 2023 | CNY | 32.58 | 32.99 | 32.04 | 32.37 | 32.37 | -0.48 (-1.46%) | 9,283,658 |
| 27 Apr 2023 | CNY | 32.61 | 33.61 | 32.42 | 32.85 | 32.85 | +0.23 (+0.71%) | 11,830,730 |
| 26 Apr 2023 | CNY | 31.29 | 32.85 | 31.12 | 32.62 | 32.62 | +1.33 (+4.25%) | 13,195,297 |
| 25 Apr 2023 | CNY | 32.33 | 32.85 | 30.8 | 31.29 | 31.29 | -0.83 (-2.58%) | 13,966,895 |
| 24 Apr 2023 | CNY | 32.4 | 32.69 | 31.84 | 32.12 | 32.12 | -0.26 (-0.80%) | 8,054,186 |
| 21 Apr 2023 | CNY | 33 | 33.3 | 32.32 | 32.38 | 32.38 | -0.72 (-2.18%) | 9,072,743 |
| 20 Apr 2023 | CNY | 33.9 | 33.97 | 32.9 | 33.1 | 33.1 | -0.92 (-2.70%) | 9,906,978 |
| 19 Apr 2023 | CNY | 33.85 | 34.44 | 33.71 | 34.02 | 34.02 | -0.04 (-0.12%) | 8,604,325 |
| 18 Apr 2023 | CNY | 34.5 | 34.75 | 33.85 | 34.06 | 34.06 | -0.68 (-1.96%) | 10,676,090 |
| 17 Apr 2023 | CNY | 34.64 | 34.92 | 34.3 | 34.74 | 34.74 | -0.09 (-0.26%) | 10,853,116 |
| 14 Apr 2023 | CNY | 34.88 | 35.47 | 34.48 | 34.83 | 34.83 | +0.19 (+0.55%) | 12,374,810 |
| 13 Apr 2023 | CNY | 35.3 | 35.8 | 34.4 | 34.64 | 34.64 | -0.79 (-2.23%) | 20,930,052 |
| 12 Apr 2023 | CNY | 36.03 | 36.59 | 35.32 | 35.43 | 35.43 | -0.67 (-1.86%) | 18,222,096 |
| 11 Apr 2023 | CNY | 37 | 38.49 | 35.81 | 36.1 | 36.1 | +2.1 (+6.18%) | 40,364,822 |
