| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 28 | 28.87 | 28 | 28.48 | 28.48 | +0.15 (+0.53%) | 2,636,840 |
| 17 May 2023 | CNY | 26.5 | 29.53 | 26.5 | 28.33 | 28.33 | +1.64 (+6.14%) | 3,594,819 |
| 16 May 2023 | CNY | 27.39 | 27.58 | 26.68 | 26.69 | 26.69 | -0.85 (-3.09%) | 1,944,700 |
| 15 May 2023 | CNY | 28.17 | 28.22 | 26.95 | 27.54 | 27.54 | -0.51 (-1.82%) | 2,950,323 |
| 12 May 2023 | CNY | 28.96 | 29.13 | 27.96 | 28.05 | 28.05 | -1.14 (-3.91%) | 3,894,870 |
| 11 May 2023 | CNY | 28.44 | 29.58 | 28.44 | 29.19 | 29.19 | +0.71 (+2.49%) | 4,110,890 |
| 10 May 2023 | CNY | 28.15 | 29.05 | 28.15 | 28.48 | 28.48 | +0.06 (+0.21%) | 3,316,830 |
| 9 May 2023 | CNY | 28.56 | 29.58 | 28.2 | 28.42 | 28.42 | -0.42 (-1.46%) | 4,283,780 |
| 8 May 2023 | CNY | 27.98 | 28.98 | 27.75 | 28.84 | 28.84 | +0.98 (+3.52%) | 5,011,030 |
| 5 May 2023 | CNY | 26.06 | 27.97 | 26.03 | 27.86 | 27.86 | +1.86 (+7.15%) | 4,314,524 |
| 4 May 2023 | CNY | 26.68 | 27.11 | 25.8 | 26 | 26 | -0.63 (-2.37%) | 2,505,470 |
| 28 Apr 2023 | CNY | 26 | 26.75 | 25.7 | 26.63 | 26.63 | +0.93 (+3.62%) | 2,079,651 |
| 27 Apr 2023 | CNY | 26.57 | 26.7 | 25.2 | 25.7 | 25.7 | -1.03 (-3.85%) | 3,345,865 |
| 26 Apr 2023 | CNY | 28.1 | 28.18 | 26.47 | 26.73 | 26.73 | -1.37 (-4.88%) | 3,473,497 |
| 25 Apr 2023 | CNY | 28.74 | 28.84 | 27.88 | 28.1 | 28.1 | -0.64 (-2.23%) | 2,019,052 |
| 24 Apr 2023 | CNY | 28.2 | 29.51 | 28.16 | 28.74 | 28.74 | +0.73 (+2.61%) | 2,602,202 |
| 21 Apr 2023 | CNY | 29.65 | 29.75 | 27.9 | 28.01 | 28.01 | -1.6 (-5.40%) | 4,143,300 |
| 20 Apr 2023 | CNY | 30.19 | 30.35 | 29.41 | 29.61 | 29.61 | -0.58 (-1.92%) | 1,927,230 |
| 19 Apr 2023 | CNY | 30.07 | 30.68 | 29.9 | 30.19 | 30.19 | +0.31 (+1.04%) | 2,302,089 |
| 18 Apr 2023 | CNY | 29.78 | 30.08 | 29.16 | 29.88 | 29.88 | -1.51 (-4.81%) | 5,278,534 |
| 17 Apr 2023 | CNY | 31.61 | 31.77 | 30.93 | 31.39 | 31.39 | -0.44 (-1.38%) | 5,334,250 |
| 14 Apr 2023 | CNY | 33.21 | 33.33 | 30.81 | 31.83 | 31.83 | -0.95 (-2.90%) | 6,525,209 |
| 13 Apr 2023 | CNY | 32.9 | 33.18 | 32.57 | 32.78 | 32.78 | +0.01 (+0.03%) | 3,020,285 |
| 12 Apr 2023 | CNY | 32.5 | 32.99 | 32.23 | 32.77 | 32.77 | +0.23 (+0.71%) | 2,090,500 |
| 11 Apr 2023 | CNY | 31.8 | 32.68 | 31.45 | 32.54 | 32.54 | +0.7 (+2.20%) | 2,660,471 |
| 10 Apr 2023 | CNY | 33.39 | 33.39 | 31.66 | 31.84 | 31.84 | -1.56 (-4.67%) | 4,985,671 |
| 7 Apr 2023 | CNY | 32.77 | 33.41 | 32 | 33.4 | 33.4 | +0.77 (+2.36%) | 4,351,500 |
| 6 Apr 2023 | CNY | 32.04 | 33.5 | 31.36 | 32.63 | 32.63 | +0.59 (+1.84%) | 4,293,600 |
| 4 Apr 2023 | CNY | 32.95 | 32.95 | 31.84 | 32.04 | 32.04 | -0.64 (-1.96%) | 2,842,542 |
| 3 Apr 2023 | CNY | 32.27 | 32.75 | 31.98 | 32.68 | 32.68 | +0.36 (+1.11%) | 2,808,180 |
