| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 31.38 | 31.58 | 29.03 | 29.11 | 29.11 | -2.73 (-8.57%) | 11,830,880 |
| 15 May 2023 | CNY | 33.3 | 33.51 | 31.62 | 31.84 | 31.84 | -2.11 (-6.22%) | 11,954,930 |
| 12 May 2023 | CNY | 32.8 | 35.17 | 32.31 | 33.95 | 33.95 | +0.65 (+1.95%) | 16,218,337 |
| 11 May 2023 | CNY | 31.03 | 33.7 | 31.01 | 33.3 | 33.3 | +2.03 (+6.49%) | 12,570,060 |
| 10 May 2023 | CNY | 30.88 | 31.48 | 30.65 | 31.27 | 31.27 | +0.38 (+1.23%) | 5,162,858 |
| 9 May 2023 | CNY | 30.63 | 31.89 | 30.34 | 30.89 | 30.89 | +0.14 (+0.46%) | 6,206,668 |
| 8 May 2023 | CNY | 30.67 | 30.93 | 30.08 | 30.75 | 30.75 | -0.27 (-0.87%) | 4,354,100 |
| 5 May 2023 | CNY | 30.73 | 31.55 | 30.27 | 31.02 | 31.02 | +0.14 (+0.45%) | 5,927,551 |
| 4 May 2023 | CNY | 29.97 | 31.11 | 29.55 | 30.88 | 30.88 | +0.85 (+2.83%) | 6,214,576 |
| 28 Apr 2023 | CNY | 28.7 | 30.08 | 28.7 | 30.03 | 30.03 | +1.39 (+4.85%) | 6,079,726 |
| 27 Apr 2023 | CNY | 29.64 | 29.64 | 27.88 | 28.64 | 28.64 | -2.06 (-6.71%) | 7,160,242 |
| 26 Apr 2023 | CNY | 30.55 | 31.55 | 30.19 | 30.7 | 30.7 | +0.25 (+0.82%) | 5,449,093 |
| 25 Apr 2023 | CNY | 31.05 | 31.74 | 29.78 | 30.45 | 30.45 | -0.43 (-1.39%) | 5,567,154 |
| 24 Apr 2023 | CNY | 30.32 | 31.28 | 30.02 | 30.88 | 30.88 | +0.55 (+1.81%) | 4,318,258 |
| 21 Apr 2023 | CNY | 31.6 | 31.82 | 30.21 | 30.33 | 30.33 | -1.61 (-5.04%) | 7,291,408 |
| 20 Apr 2023 | CNY | 31.98 | 32.49 | 31.8 | 31.94 | 31.94 | -0.14 (-0.44%) | 5,466,470 |
| 19 Apr 2023 | CNY | 31.94 | 32.53 | 31.73 | 32.08 | 32.08 | +0.04 (+0.12%) | 5,725,111 |
| 18 Apr 2023 | CNY | 33.01 | 33.2 | 32.01 | 32.04 | 32.04 | -0.97 (-2.94%) | 7,535,856 |
| 17 Apr 2023 | CNY | 34.41 | 34.41 | 32.84 | 33.01 | 33.01 | -2.33 (-6.59%) | 9,213,479 |
| 14 Apr 2023 | CNY | 36.93 | 36.94 | 34.58 | 35.34 | 35.34 | -1.6 (-4.33%) | 12,931,754 |
| 13 Apr 2023 | CNY | 35.79 | 37.99 | 35.63 | 36.94 | 36.94 | +0.94 (+2.61%) | 16,110,037 |
| 12 Apr 2023 | CNY | 35.28 | 36.24 | 34.93 | 36 | 36 | +0.91 (+2.59%) | 12,165,833 |
| 11 Apr 2023 | CNY | 33.61 | 35.52 | 33.09 | 35.09 | 35.09 | +1.67 (+5.00%) | 11,301,106 |
| 10 Apr 2023 | CNY | 34.6 | 35.4 | 33.3 | 33.42 | 33.42 | -1.06 (-3.07%) | 6,970,737 |
| 7 Apr 2023 | CNY | 33.01 | 34.69 | 32.65 | 34.48 | 34.48 | +1.63 (+4.96%) | 7,848,831 |
| 6 Apr 2023 | CNY | 33.5 | 33.75 | 32.7 | 32.85 | 32.85 | -1.14 (-3.35%) | 8,106,916 |
| 4 Apr 2023 | CNY | 34.9 | 34.97 | 33.74 | 33.99 | 33.99 | -0.96 (-2.75%) | 8,246,437 |
| 3 Apr 2023 | CNY | 34.6 | 35.1 | 33.8 | 34.95 | 34.95 | +0.38 (+1.10%) | 10,066,114 |
| 31 Mar 2023 | CNY | 33.8 | 34.73 | 33.39 | 34.57 | 34.57 | +0.66 (+1.95%) | 5,937,415 |
| 30 Mar 2023 | CNY | 34.54 | 34.98 | 33.84 | 33.91 | 33.91 | -0.81 (-2.33%) | 5,559,746 |
