| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 26.17 | 26.55 | 25.33 | 26.33 | 26.33 | +0.2 (+0.77%) | 2,812,050 |
| 12 May 2023 | CNY | 26.64 | 26.95 | 25.9 | 26.13 | 26.13 | -0.65 (-2.43%) | 1,388,328 |
| 11 May 2023 | CNY | 26.41 | 27.03 | 26.01 | 26.78 | 26.78 | +0.37 (+1.40%) | 1,990,716 |
| 10 May 2023 | CNY | 26.8 | 26.81 | 26 | 26.41 | 26.41 | -0.4 (-1.49%) | 1,575,143 |
| 9 May 2023 | CNY | 27.31 | 27.31 | 26.72 | 26.81 | 26.81 | -0.57 (-2.08%) | 970,350 |
| 8 May 2023 | CNY | 27.39 | 27.8 | 26.88 | 27.38 | 27.38 | -0.07 (-0.26%) | 1,688,986 |
| 5 May 2023 | CNY | 27.5 | 28.4 | 27.18 | 27.45 | 27.45 | -0.65 (-2.31%) | 1,264,350 |
| 4 May 2023 | CNY | 28.36 | 28.63 | 27.73 | 28.1 | 28.1 | -0.01 (-0.04%) | 1,086,536 |
| 28 Apr 2023 | CNY | 27.61 | 28.36 | 27.61 | 28.11 | 28.11 | +0.5 (+1.81%) | 1,213,778 |
| 27 Apr 2023 | CNY | 27.88 | 28.18 | 27.2 | 27.61 | 27.61 | -0.39 (-1.39%) | 1,203,800 |
| 26 Apr 2023 | CNY | 27.95 | 28.68 | 27.48 | 28 | 28 | +0.2 (+0.72%) | 1,237,750 |
| 25 Apr 2023 | CNY | 28.83 | 28.91 | 27.5 | 27.8 | 27.8 | -1.18 (-4.07%) | 1,711,850 |
| 24 Apr 2023 | CNY | 28.78 | 29.34 | 28.18 | 28.98 | 28.98 | +0.2 (+0.69%) | 1,641,946 |
| 21 Apr 2023 | CNY | 30.61 | 30.61 | 28 | 28.78 | 28.78 | -1.38 (-4.58%) | 2,323,883 |
| 20 Apr 2023 | CNY | 30.31 | 31.25 | 30.15 | 30.16 | 30.16 | -0.72 (-2.33%) | 1,189,250 |
| 19 Apr 2023 | CNY | 30.61 | 32.23 | 30.12 | 30.88 | 30.88 | +0.17 (+0.55%) | 2,317,230 |
| 18 Apr 2023 | CNY | 31.99 | 32.07 | 30.28 | 30.71 | 30.71 | -1.37 (-4.27%) | 2,203,416 |
| 17 Apr 2023 | CNY | 32.65 | 33.43 | 31.9 | 32.08 | 32.08 | -0.77 (-2.34%) | 3,174,684 |
| 14 Apr 2023 | CNY | 32.82 | 33.65 | 31.89 | 32.85 | 32.85 | +0.04 (+0.12%) | 2,638,550 |
| 13 Apr 2023 | CNY | 35.14 | 35.27 | 32.67 | 32.81 | 32.81 | -2.33 (-6.63%) | 2,714,201 |
| 12 Apr 2023 | CNY | 35.44 | 36 | 35.03 | 35.14 | 35.14 | +0.29 (+0.83%) | 2,233,243 |
| 11 Apr 2023 | CNY | 34.33 | 34.86 | 33.73 | 34.85 | 34.85 | +0.57 (+1.66%) | 1,934,145 |
| 10 Apr 2023 | CNY | 33.54 | 35.3 | 33.51 | 34.28 | 34.28 | +0.4 (+1.18%) | 2,201,726 |
| 7 Apr 2023 | CNY | 33.78 | 34.43 | 33.38 | 33.88 | 33.88 | +0.31 (+0.92%) | 959,129 |
| 6 Apr 2023 | CNY | 33.57 | 33.64 | 33.02 | 33.57 | 33.57 | -0.07 (-0.21%) | 568,465 |
| 4 Apr 2023 | CNY | 34.15 | 34.38 | 33.2 | 33.64 | 33.64 | -0.51 (-1.49%) | 846,304 |
| 3 Apr 2023 | CNY | 34.22 | 34.91 | 33.62 | 34.15 | 34.15 | -0.07 (-0.20%) | 994,550 |
| 31 Mar 2023 | CNY | 33.67 | 34.56 | 33.52 | 34.22 | 34.22 | +0.57 (+1.69%) | 936,550 |
| 30 Mar 2023 | CNY | 33.79 | 34.22 | 33.4 | 33.65 | 33.65 | -0.22 (-0.65%) | 590,250 |
| 29 Mar 2023 | CNY | 33.3 | 34.4 | 33.2 | 33.87 | 33.87 | +0.22 (+0.65%) | 881,400 |
