| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 38.47 | 46.7 | 38.47 | 46.7 | 46.7 | +7.78 (+19.99%) | 37,048,814 |
| 23 May 2023 | CNY | 36.05 | 40.98 | 35.82 | 38.92 | 38.92 | +3.12 (+8.72%) | 25,000,001 |
| 22 May 2023 | CNY | 37.1 | 37.73 | 35.31 | 35.8 | 35.8 | -2.19 (-5.76%) | 13,441,237 |
| 19 May 2023 | CNY | 38.31 | 38.92 | 36.89 | 37.99 | 37.99 | -2.21 (-5.50%) | 19,425,793 |
| 18 May 2023 | CNY | 38.62 | 41.58 | 37.8 | 40.2 | 40.2 | +2.587 (+6.88%) | 25,168,450 |
| 18 May 2023 |
|
|||||||
| 17 May 2023 | CNY | 35.34 | 37.8667 | 34.8333 | 37.6133 | 37.6133 | +1.36 (+3.75%) | 18,942,979 |
| 16 May 2023 | CNY | 34.9933 | 37.0467 | 34.3733 | 36.2533 | 36.2533 | +1.833 (+5.33%) | 17,423,890 |
| 15 May 2023 | CNY | 34.0667 | 35.1333 | 32.5867 | 34.42 | 34.42 | +0.42 (+1.24%) | 9,336,771 |
| 12 May 2023 | CNY | 34.0133 | 35.1667 | 33.5333 | 34 | 34 | +0.34 (+1.01%) | 10,157,184 |
| 11 May 2023 | CNY | 34.3333 | 34.3333 | 33.0333 | 33.66 | 33.66 | -17.69 (-34.45%) | 6,224,250 |
| 10 May 2023 | CNY | 52.42 | 54.4 | 50.3 | 51.35 | 51.35 | -0.42 (-0.81%) | 5,483,228 |
| 9 May 2023 | CNY | 51.4 | 54.75 | 51.4 | 51.77 | 51.77 | -0.53 (-1.01%) | 6,432,921 |
| 8 May 2023 | CNY | 51.06 | 53.21 | 49.24 | 52.3 | 52.3 | +2 (+3.98%) | 6,387,002 |
| 5 May 2023 | CNY | 55.01 | 55.6 | 49.98 | 50.3 | 50.3 | -5.97 (-10.61%) | 10,895,531 |
| 4 May 2023 | CNY | 55.63 | 57.7 | 54.35 | 56.27 | 56.27 | +0.64 (+1.15%) | 8,363,754 |
| 28 Apr 2023 | CNY | 52.99 | 56.95 | 52.5 | 55.63 | 55.63 | +2.1 (+3.92%) | 10,276,234 |
| 27 Apr 2023 | CNY | 57 | 57.76 | 52.19 | 53.53 | 53.53 | -6.47 (-10.78%) | 12,281,590 |
| 26 Apr 2023 | CNY | 64.7 | 67 | 58.01 | 60 | 60 | -5 (-7.69%) | 13,950,691 |
| 25 Apr 2023 | CNY | 70 | 70 | 63 | 65 | 65 | -8 (-10.96%) | 13,352,031 |
| 24 Apr 2023 | CNY | 68.8 | 73 | 66.53 | 73 | 73 | +5.65 (+8.39%) | 15,389,365 |
| 21 Apr 2023 | CNY | 70.25 | 70.5 | 66.27 | 67.35 | 67.35 | -5.13 (-7.08%) | 12,268,692 |
| 20 Apr 2023 | CNY | 68.63 | 74.84 | 68.05 | 72.48 | 72.48 | +3.18 (+4.59%) | 16,198,181 |
| 19 Apr 2023 | CNY | 68.45 | 72.8 | 67.31 | 69.3 | 69.3 | +3.06 (+4.62%) | 19,432,120 |
| 18 Apr 2023 | CNY | 55.3 | 66.24 | 55.3 | 66.24 | 66.24 | +11.04 (+20%) | 13,793,196 |
| 17 Apr 2023 | CNY | 55 | 57.8 | 53.88 | 55.2 | 55.2 | -1.12 (-1.99%) | 9,746,546 |
| 14 Apr 2023 | CNY | 49.55 | 56.88 | 49.55 | 56.32 | 56.32 | +6.78 (+13.69%) | 13,580,206 |
| 13 Apr 2023 | CNY | 52.99 | 55.55 | 49.28 | 49.54 | 49.54 | -3.16 (-6.00%) | 9,582,162 |
| 12 Apr 2023 | CNY | 51.79 | 52.9 | 50.4 | 52.7 | 52.7 | -0.61 (-1.14%) | 7,343,880 |
| 11 Apr 2023 | CNY | 55.1 | 56.12 | 51.9 | 53.31 | 53.31 | -1.7 (-3.09%) | 9,243,514 |
| 10 Apr 2023 | CNY | 52.3 | 59.5 | 52.28 | 55.01 | 55.01 | +2.34 (+4.44%) | 10,734,191 |
