| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 21.69 | 22.11 | 21.46 | 21.93 | 21.93 | +0.25 (+1.15%) | 10,184,482 |
| 17 May 2023 | CNY | 21.81 | 22.19 | 21.41 | 21.68 | 21.68 | -0.28 (-1.28%) | 9,405,971 |
| 16 May 2023 | CNY | 21.75 | 22.15 | 21.5 | 21.96 | 21.96 | +0.24 (+1.10%) | 7,475,741 |
| 15 May 2023 | CNY | 21.44 | 21.75 | 21.27 | 21.72 | 21.72 | +0.16 (+0.74%) | 5,806,415 |
| 12 May 2023 | CNY | 21.9 | 21.9 | 21.5 | 21.56 | 21.56 | -0.29 (-1.33%) | 5,304,865 |
| 11 May 2023 | CNY | 21.79 | 22.06 | 21.6 | 21.85 | 21.85 | +0.17 (+0.78%) | 7,534,210 |
| 10 May 2023 | CNY | 21.54 | 21.88 | 21.27 | 21.68 | 21.68 | +0.1 (+0.46%) | 6,908,464 |
| 9 May 2023 | CNY | 22.24 | 22.52 | 21.5 | 21.58 | 21.58 | -0.84 (-3.75%) | 11,120,657 |
| 8 May 2023 | CNY | 22.05 | 22.66 | 21.71 | 22.42 | 22.42 | +0.25 (+1.13%) | 11,945,384 |
| 5 May 2023 | CNY | 23.45 | 23.56 | 21.86 | 22.17 | 22.17 | -1.23 (-5.26%) | 18,671,302 |
| 4 May 2023 | CNY | 24.88 | 24.99 | 22.85 | 23.4 | 23.4 | -1.61 (-6.44%) | 26,321,834 |
| 28 Apr 2023 | CNY | 24 | 26.28 | 23.71 | 25.01 | 25.01 | -2.9 (-10.39%) | 33,506,519 |
| 27 Apr 2023 | CNY | 30 | 31.58 | 27.91 | 27.91 | 27.91 | -6.98 (-20.01%) | 16,963,067 |
| 26 Apr 2023 | CNY | 33.13 | 35.46 | 31.8 | 34.89 | 34.89 | +1.69 (+5.09%) | 36,010,463 |
| 25 Apr 2023 | CNY | 33.8 | 35.98 | 32.42 | 33.2 | 33.2 | -1 (-2.92%) | 30,655,441 |
| 24 Apr 2023 | CNY | 31.02 | 35.39 | 30.53 | 34.2 | 34.2 | +3.34 (+10.82%) | 32,430,106 |
| 21 Apr 2023 | CNY | 29.9 | 32.2 | 29.2 | 30.86 | 30.86 | +1.08 (+3.63%) | 30,611,289 |
| 20 Apr 2023 | CNY | 28.8 | 30.4 | 28.42 | 29.78 | 29.78 | +0.78 (+2.69%) | 20,838,907 |
| 19 Apr 2023 | CNY | 27.45 | 30.49 | 27.01 | 29 | 29 | +1.16 (+4.17%) | 22,753,705 |
| 18 Apr 2023 | CNY | 26.47 | 27.88 | 26.3 | 27.84 | 27.84 | +1.24 (+4.66%) | 12,532,475 |
| 17 Apr 2023 | CNY | 26.8 | 27.05 | 26.25 | 26.6 | 26.6 | -0.49 (-1.81%) | 6,656,233 |
| 14 Apr 2023 | CNY | 27.12 | 27.3 | 26 | 27.09 | 27.09 | -0.04 (-0.15%) | 7,807,849 |
| 13 Apr 2023 | CNY | 27.9 | 27.96 | 26.95 | 27.13 | 27.13 | -1.24 (-4.37%) | 11,141,498 |
| 12 Apr 2023 | CNY | 27.3 | 28.8 | 26.67 | 28.37 | 28.37 | +1.27 (+4.69%) | 16,602,711 |
| 11 Apr 2023 | CNY | 27.4 | 27.5 | 26.46 | 27.1 | 27.1 | +0.13 (+0.48%) | 9,309,445 |
| 10 Apr 2023 | CNY | 27.6 | 28.35 | 26.72 | 26.97 | 26.97 | -0.71 (-2.57%) | 13,920,177 |
| 7 Apr 2023 | CNY | 27.22 | 27.92 | 27.05 | 27.68 | 27.68 | -0.67 (-2.36%) | 16,186,592 |
| 6 Apr 2023 | CNY | 25.35 | 29.33 | 25.35 | 28.35 | 28.35 | +3.37 (+13.49%) | 25,569,725 |
| 4 Apr 2023 | CNY | 25.39 | 26.1 | 24.94 | 24.98 | 24.98 | +0.04 (+0.16%) | 15,575,604 |
| 3 Apr 2023 | CNY | 24.5 | 25 | 24.35 | 24.94 | 24.94 | +0.38 (+1.55%) | 6,575,921 |
