| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 30.5 | 33.93 | 30.5 | 30.9 | 30.9 | -0.07 (-0.23%) | 25,576,362 |
| 23 May 2023 | CNY | 31.91 | 33.65 | 30.69 | 30.97 | 30.97 | -4.83 (-13.49%) | 25,492,077 |
| 22 May 2023 | CNY | 33.53 | 37.03 | 32.41 | 35.8 | 35.8 | +1.5 (+4.37%) | 31,808,088 |
| 19 May 2023 | CNY | 36 | 36.5 | 33.48 | 34.3 | 34.3 | -1.6 (-4.46%) | 24,264,144 |
| 18 May 2023 | CNY | 36.68 | 37 | 34.6 | 35.9 | 35.9 | +0.2 (+0.56%) | 28,005,638 |
| 17 May 2023 | CNY | 31.48 | 37.68 | 30.36 | 35.7 | 35.7 | +4.09 (+12.94%) | 34,278,599 |
| 16 May 2023 | CNY | 25.13 | 31.61 | 25.13 | 31.61 | 31.61 | +5.27 (+20.01%) | 32,093,531 |
| 15 May 2023 | CNY | 21.51 | 26.34 | 21.51 | 26.34 | 26.34 | +4.39 (+20.00%) | 28,444,455 |
| 12 May 2023 | CNY | 20.7 | 22.45 | 20.42 | 21.95 | 21.95 | +1.36 (+6.61%) | 16,263,854 |
| 11 May 2023 | CNY | 21.06 | 21.2 | 20.41 | 20.59 | 20.59 | -0.53 (-2.51%) | 10,944,344 |
| 10 May 2023 | CNY | 18.69 | 21.23 | 18.36 | 21.12 | 21.12 | +2.46 (+13.18%) | 14,187,652 |
| 9 May 2023 | CNY | 19.43 | 19.43 | 18.43 | 18.66 | 18.66 | -0.77 (-3.96%) | 5,852,413 |
| 8 May 2023 | CNY | 19.88 | 19.93 | 19.07 | 19.43 | 19.43 | -0.37 (-1.87%) | 6,745,670 |
| 5 May 2023 | CNY | 20.13 | 20.29 | 19.46 | 19.8 | 19.8 | -0.5 (-2.46%) | 5,461,987 |
| 4 May 2023 | CNY | 20.72 | 21.08 | 20.13 | 20.3 | 20.3 | -0.41 (-1.98%) | 7,114,586 |
| 28 Apr 2023 | CNY | 20.13 | 21.35 | 20.13 | 20.71 | 20.71 | +0.31 (+1.52%) | 9,597,836 |
| 27 Apr 2023 | CNY | 20.22 | 21.4 | 20.09 | 20.4 | 20.4 | +0.13 (+0.64%) | 12,769,630 |
| 26 Apr 2023 | CNY | 19 | 20.56 | 18.7 | 20.27 | 20.27 | +1.16 (+6.07%) | 14,093,874 |
| 25 Apr 2023 | CNY | 17.85 | 19.8 | 17.85 | 19.11 | 19.11 | +1.81 (+10.46%) | 13,238,085 |
| 24 Apr 2023 | CNY | 17.37 | 17.69 | 17.12 | 17.3 | 17.3 | -0.07 (-0.40%) | 3,682,178 |
| 21 Apr 2023 | CNY | 18.68 | 18.68 | 17.33 | 17.37 | 17.37 | -1.33 (-7.11%) | 5,620,739 |
| 20 Apr 2023 | CNY | 19.31 | 19.36 | 18.37 | 18.7 | 18.7 | -0.5 (-2.60%) | 4,893,372 |
| 19 Apr 2023 | CNY | 19.42 | 19.47 | 18.95 | 19.2 | 19.2 | -0.39 (-1.99%) | 5,483,744 |
| 18 Apr 2023 | CNY | 20 | 20 | 19.28 | 19.59 | 19.59 | -0.89 (-4.35%) | 7,756,559 |
| 17 Apr 2023 | CNY | 19 | 20.6 | 19 | 20.48 | 20.48 | +1.57 (+8.30%) | 9,628,306 |
| 14 Apr 2023 | CNY | 18.8 | 19.16 | 18.48 | 18.91 | 18.91 | +0.02 (+0.11%) | 4,114,420 |
| 13 Apr 2023 | CNY | 18.37 | 19.49 | 18.3 | 18.89 | 18.89 | +0.64 (+3.51%) | 5,491,198 |
| 12 Apr 2023 | CNY | 17.99 | 18.33 | 17.99 | 18.25 | 18.25 | +0.28 (+1.56%) | 1,281,539 |
| 11 Apr 2023 | CNY | 18.13 | 18.37 | 17.86 | 17.97 | 17.97 | -0.23 (-1.26%) | 1,487,212 |
| 10 Apr 2023 | CNY | 18.53 | 18.7 | 18.17 | 18.2 | 18.2 | -0.46 (-2.47%) | 1,878,760 |
