| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 20.6333 | 20.7 | 19.9667 | 20.0333 | 20.0333 | -0.6 (-2.91%) | 3,165,540 |
| 23 May 2023 | CNY | 20.7 | 20.8067 | 20.4333 | 20.6333 | 20.6333 | +0.04 (+0.19%) | 1,754,454 |
| 22 May 2023 | CNY | 20.6 | 20.8133 | 20.4667 | 20.5933 | 20.5933 | -0.007 (-0.03%) | 3,037,410 |
| 19 May 2023 | CNY | 20.0333 | 20.7267 | 19.76 | 20.6 | 20.6 | +0.58 (+2.90%) | 2,872,410 |
| 18 May 2023 | CNY | 19.6733 | 20.0867 | 19.4667 | 20.02 | 20.02 | -9.06 (-31.16%) | 2,748,004 |
| 17 May 2023 | CNY | 28.88 | 29.28 | 28.71 | 29.08 | 29.08 | +0.18 (+0.62%) | 868,040 |
| 16 May 2023 | CNY | 28.87 | 29.19 | 28.61 | 28.9 | 28.9 | +0.01 (+0.03%) | 565,160 |
| 15 May 2023 | CNY | 28.57 | 28.95 | 28.36 | 28.89 | 28.89 | +0.18 (+0.63%) | 836,240 |
| 12 May 2023 | CNY | 28.89 | 29.17 | 28.4 | 28.71 | 28.71 | -0.36 (-1.24%) | 1,314,430 |
| 11 May 2023 | CNY | 28.11 | 29.52 | 27.9 | 29.07 | 29.07 | +0.95 (+3.38%) | 2,057,840 |
| 10 May 2023 | CNY | 27.14 | 28.19 | 27.1 | 28.12 | 28.12 | +0.79 (+2.89%) | 1,277,740 |
| 9 May 2023 | CNY | 26.54 | 27.59 | 26.54 | 27.33 | 27.33 | +0.39 (+1.45%) | 1,321,590 |
| 8 May 2023 | CNY | 27.12 | 27.15 | 26.69 | 26.94 | 26.94 | +0.09 (+0.34%) | 769,612 |
| 5 May 2023 | CNY | 27.05 | 27.32 | 26.63 | 26.85 | 26.85 | -0.2 (-0.74%) | 1,026,759 |
| 4 May 2023 | CNY | 26.5 | 27.12 | 26.4 | 27.05 | 27.05 | +0.65 (+2.46%) | 1,595,669 |
| 28 Apr 2023 | CNY | 25.42 | 26.42 | 25.42 | 26.4 | 26.4 | +0.91 (+3.57%) | 1,645,381 |
| 27 Apr 2023 | CNY | 25.58 | 26.02 | 25.11 | 25.49 | 25.49 | -0.24 (-0.93%) | 1,708,860 |
| 26 Apr 2023 | CNY | 26.3 | 26.34 | 24.5 | 25.73 | 25.73 | -2.65 (-9.34%) | 4,047,660 |
| 25 Apr 2023 | CNY | 29.1 | 29.19 | 27.78 | 28.38 | 28.38 | -0.95 (-3.24%) | 1,846,960 |
| 24 Apr 2023 | CNY | 29.18 | 29.44 | 28.61 | 29.33 | 29.33 | +0.23 (+0.79%) | 1,748,890 |
| 21 Apr 2023 | CNY | 31.26 | 31.3 | 29.06 | 29.1 | 29.1 | -2.12 (-6.79%) | 3,416,880 |
| 20 Apr 2023 | CNY | 31.55 | 31.85 | 31.11 | 31.22 | 31.22 | -0.53 (-1.67%) | 1,853,820 |
| 19 Apr 2023 | CNY | 31.51 | 32.16 | 31.51 | 31.75 | 31.75 | +0.02 (+0.06%) | 1,932,260 |
| 18 Apr 2023 | CNY | 32.27 | 32.27 | 31.45 | 31.73 | 31.73 | -0.55 (-1.70%) | 1,962,948 |
| 17 Apr 2023 | CNY | 32.29 | 32.58 | 31.8 | 32.28 | 32.28 | -0.02 (-0.06%) | 2,033,678 |
| 14 Apr 2023 | CNY | 32.79 | 33.07 | 31.6 | 32.3 | 32.3 | -0.54 (-1.64%) | 3,611,778 |
| 13 Apr 2023 | CNY | 33.98 | 33.98 | 32.79 | 32.84 | 32.84 | -2.26 (-6.44%) | 5,399,412 |
| 12 Apr 2023 | CNY | 34.2 | 35.48 | 34.11 | 35.1 | 35.1 | +0.44 (+1.27%) | 6,386,620 |
| 11 Apr 2023 | CNY | 33.91 | 34.69 | 33.42 | 34.66 | 34.66 | +1.56 (+4.71%) | 6,364,310 |
| 10 Apr 2023 | CNY | 33.82 | 34.14 | 32.86 | 33.1 | 33.1 | -0.69 (-2.04%) | 2,435,966 |
