| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 27.38 | 29.85 | 27.3 | 29.14 | 29.14 | +1.83 (+6.70%) | 29,440,945 |
| 17 May 2023 | CNY | 26.41 | 27.31 | 26.33 | 27.31 | 27.31 | +0.82 (+3.10%) | 8,117,788 |
| 16 May 2023 | CNY | 27 | 27.1 | 26.37 | 26.49 | 26.49 | -0.35 (-1.30%) | 4,976,988 |
| 15 May 2023 | CNY | 27.25 | 27.5 | 26.1 | 26.84 | 26.84 | -0.36 (-1.32%) | 9,365,418 |
| 12 May 2023 | CNY | 27.91 | 28.15 | 27.03 | 27.2 | 27.2 | -1 (-3.55%) | 11,718,308 |
| 11 May 2023 | CNY | 28.12 | 28.46 | 27.65 | 28.2 | 28.2 | +0.11 (+0.39%) | 9,772,611 |
| 10 May 2023 | CNY | 27.61 | 28.2 | 27.25 | 28.09 | 28.09 | +0.32 (+1.15%) | 12,076,635 |
| 9 May 2023 | CNY | 28.6 | 28.88 | 27.74 | 27.77 | 27.77 | -0.69 (-2.42%) | 14,180,096 |
| 8 May 2023 | CNY | 26.2 | 29.09 | 25.85 | 28.46 | 28.46 | +2.46 (+9.46%) | 20,366,336 |
| 5 May 2023 | CNY | 25.8 | 26.4 | 25.45 | 26 | 26 | +0.06 (+0.23%) | 7,719,863 |
| 4 May 2023 | CNY | 25.83 | 26.52 | 25.6 | 25.94 | 25.94 | +0.03 (+0.12%) | 8,781,248 |
| 28 Apr 2023 | CNY | 25.2 | 26.04 | 25.05 | 25.91 | 25.91 | +0.71 (+2.82%) | 7,487,224 |
| 27 Apr 2023 | CNY | 25.51 | 26.07 | 24.92 | 25.2 | 25.2 | -0.11 (-0.43%) | 8,467,119 |
| 26 Apr 2023 | CNY | 25.6 | 26.99 | 24.77 | 25.31 | 25.31 | -0.65 (-2.50%) | 19,148,990 |
| 25 Apr 2023 | CNY | 25.69 | 27.96 | 25.26 | 25.96 | 25.96 | +1.49 (+6.09%) | 28,587,074 |
| 24 Apr 2023 | CNY | 24.73 | 25.07 | 24.12 | 24.47 | 24.47 | -0.37 (-1.49%) | 7,740,924 |
| 21 Apr 2023 | CNY | 25.91 | 26.26 | 24.81 | 24.84 | 24.84 | -1.14 (-4.39%) | 8,953,923 |
| 20 Apr 2023 | CNY | 26.66 | 26.97 | 25.91 | 25.98 | 25.98 | -0.7 (-2.62%) | 6,971,201 |
| 19 Apr 2023 | CNY | 26.33 | 27.25 | 26.33 | 26.68 | 26.68 | -0.22 (-0.82%) | 6,167,094 |
| 18 Apr 2023 | CNY | 28.5 | 29.48 | 26.7 | 26.9 | 26.9 | -1.38 (-4.88%) | 13,062,412 |
| 17 Apr 2023 | CNY | 27.88 | 28.45 | 27.8 | 28.28 | 28.28 | +0.42 (+1.51%) | 8,014,512 |
| 14 Apr 2023 | CNY | 27.82 | 28.08 | 27.3 | 27.86 | 27.86 | +0.15 (+0.54%) | 4,647,416 |
| 13 Apr 2023 | CNY | 28.25 | 28.42 | 27.64 | 27.71 | 27.71 | -0.68 (-2.40%) | 4,711,811 |
| 12 Apr 2023 | CNY | 28 | 28.96 | 27.84 | 28.39 | 28.39 | +0.45 (+1.61%) | 8,469,186 |
| 11 Apr 2023 | CNY | 28.23 | 28.38 | 27.63 | 27.94 | 27.94 | -0.46 (-1.62%) | 7,141,832 |
| 10 Apr 2023 | CNY | 28 | 28.52 | 27.72 | 28.4 | 28.4 | +0.12 (+0.42%) | 10,925,344 |
| 7 Apr 2023 | CNY | 26.25 | 28.4 | 25.95 | 28.28 | 28.28 | +2.08 (+7.94%) | 12,255,908 |
| 6 Apr 2023 | CNY | 25.75 | 26.3 | 25.53 | 26.2 | 26.2 | +0.39 (+1.51%) | 4,061,601 |
| 4 Apr 2023 | CNY | 26.41 | 26.41 | 25.41 | 25.81 | 25.81 | -0.47 (-1.79%) | 6,555,602 |
| 3 Apr 2023 | CNY | 26 | 26.38 | 25.52 | 26.28 | 26.28 | +0.3 (+1.15%) | 6,517,836 |
