| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 29.88 | 31.73 | 29.68 | 30.48 | 30.48 | +0.44 (+1.46%) | 7,504,314 |
| 15 May 2023 | CNY | 28.3 | 30.87 | 28.21 | 30.04 | 30.04 | +1.96 (+6.98%) | 7,689,150 |
| 12 May 2023 | CNY | 29.26 | 29.26 | 27.81 | 28.08 | 28.08 | -2.53 (-8.27%) | 5,836,679 |
| 11 May 2023 | CNY | 28.7 | 31.5 | 28.4 | 30.61 | 30.61 | +1.33 (+4.54%) | 9,886,593 |
| 10 May 2023 | CNY | 25.78 | 29.28 | 25.78 | 29.28 | 29.28 | +4.88 (+20%) | 8,515,980 |
| 9 May 2023 | CNY | 25.2 | 25.2 | 24.24 | 24.4 | 24.4 | -0.6 (-2.40%) | 1,442,500 |
| 8 May 2023 | CNY | 24.97 | 25.65 | 24.65 | 25 | 25 | -0.19 (-0.75%) | 1,251,200 |
| 5 May 2023 | CNY | 25.8 | 26.15 | 25.09 | 25.19 | 25.19 | -0.78 (-3.00%) | 1,131,200 |
| 4 May 2023 | CNY | 24.99 | 26.16 | 24.82 | 25.97 | 25.97 | +0.67 (+2.65%) | 1,813,779 |
| 28 Apr 2023 | CNY | 24.88 | 25.6 | 24.8 | 25.3 | 25.3 | +0.54 (+2.18%) | 1,764,300 |
| 27 Apr 2023 | CNY | 24.8 | 25.54 | 24.24 | 24.76 | 24.76 | -0.38 (-1.51%) | 2,114,500 |
| 26 Apr 2023 | CNY | 23.62 | 25.5 | 23.47 | 25.14 | 25.14 | +1.65 (+7.02%) | 2,862,400 |
| 25 Apr 2023 | CNY | 24.45 | 24.59 | 23.05 | 23.49 | 23.49 | -1.1 (-4.47%) | 2,188,779 |
| 24 Apr 2023 | CNY | 24.6 | 25.08 | 24.13 | 24.59 | 24.59 | -0.08 (-0.32%) | 1,345,100 |
| 21 Apr 2023 | CNY | 25.59 | 25.93 | 24.59 | 24.67 | 24.67 | -0.89 (-3.48%) | 1,368,600 |
| 20 Apr 2023 | CNY | 26.29 | 26.29 | 25.29 | 25.56 | 25.56 | -0.65 (-2.48%) | 1,546,800 |
| 19 Apr 2023 | CNY | 26.99 | 26.99 | 26.19 | 26.21 | 26.21 | -0.79 (-2.93%) | 1,704,100 |
| 18 Apr 2023 | CNY | 27.76 | 27.92 | 27 | 27 | 27 | -0.75 (-2.70%) | 1,663,379 |
| 17 Apr 2023 | CNY | 27.92 | 28.58 | 27.69 | 27.75 | 27.75 | -0.21 (-0.75%) | 1,483,300 |
| 14 Apr 2023 | CNY | 27.74 | 28.38 | 27.37 | 27.96 | 27.96 | +0.23 (+0.83%) | 1,459,300 |
| 13 Apr 2023 | CNY | 29.23 | 29.45 | 27.67 | 27.73 | 27.73 | -1.41 (-4.84%) | 2,304,279 |
| 12 Apr 2023 | CNY | 29.28 | 29.33 | 28.58 | 29.14 | 29.14 | -0.14 (-0.48%) | 1,678,580 |
| 11 Apr 2023 | CNY | 30.12 | 30.48 | 29.18 | 29.28 | 29.28 | -0.89 (-2.95%) | 1,537,180 |
| 10 Apr 2023 | CNY | 31.26 | 31.97 | 29.8 | 30.17 | 30.17 | -1.05 (-3.36%) | 2,241,479 |
| 7 Apr 2023 | CNY | 30.1 | 31.99 | 29.63 | 31.22 | 31.22 | +1.22 (+4.07%) | 3,440,279 |
| 6 Apr 2023 | CNY | 31.28 | 31.52 | 30 | 30 | 30 | -1.58 (-5.00%) | 2,288,220 |
| 4 Apr 2023 | CNY | 32.62 | 32.81 | 31.28 | 31.58 | 31.58 | -1.33 (-4.04%) | 2,305,535 |
| 3 Apr 2023 | CNY | 32.54 | 32.96 | 32.34 | 32.91 | 32.91 | -0.08 (-0.24%) | 1,915,850 |
| 31 Mar 2023 | CNY | 33.63 | 34.29 | 32.81 | 32.99 | 32.99 | -0.64 (-1.90%) | 1,776,600 |
| 30 Mar 2023 | CNY | 33.73 | 34.05 | 33.33 | 33.63 | 33.63 | -0.09 (-0.27%) | 1,694,000 |
