| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 38.2 | 41.66 | 37.85 | 38.98 | 38.98 | +1.77 (+4.76%) | 13,662,601 |
| 23 May 2023 | CNY | 35 | 37.75 | 34.51 | 37.21 | 37.21 | +1.41 (+3.94%) | 9,119,805 |
| 22 May 2023 | CNY | 33.22 | 35.99 | 32.88 | 35.8 | 35.8 | +1.55 (+4.53%) | 6,997,803 |
| 19 May 2023 | CNY | 32.79 | 35.49 | 32.79 | 34.25 | 34.25 | +1.49 (+4.55%) | 5,834,879 |
| 18 May 2023 | CNY | 31.27 | 33.3 | 31.21 | 32.76 | 32.76 | +1.43 (+4.56%) | 4,711,400 |
| 17 May 2023 | CNY | 29.82 | 31.52 | 29.73 | 31.33 | 31.33 | +1.64 (+5.52%) | 2,474,467 |
| 16 May 2023 | CNY | 30.09 | 30.4 | 29.6 | 29.69 | 29.69 | -0.58 (-1.92%) | 951,300 |
| 15 May 2023 | CNY | 29.46 | 30.43 | 29.46 | 30.27 | 30.27 | +0.37 (+1.24%) | 943,499 |
| 12 May 2023 | CNY | 30.9 | 31.05 | 29.72 | 29.9 | 29.9 | -1 (-3.24%) | 1,672,297 |
| 11 May 2023 | CNY | 33.39 | 33.39 | 30.75 | 30.9 | 30.9 | +0.49 (+1.61%) | 2,679,514 |
| 10 May 2023 | CNY | 28.9 | 30.41 | 28.89 | 30.41 | 30.41 | +1.27 (+4.36%) | 1,316,239 |
| 9 May 2023 | CNY | 30.3 | 30.3 | 29.14 | 29.14 | 29.14 | -1.21 (-3.99%) | 1,180,882 |
| 8 May 2023 | CNY | 30.55 | 30.55 | 29.95 | 30.35 | 30.35 | +0.05 (+0.17%) | 862,096 |
| 5 May 2023 | CNY | 31.29 | 31.41 | 30.04 | 30.3 | 30.3 | -1.1 (-3.50%) | 1,535,618 |
| 4 May 2023 | CNY | 29.1 | 31.78 | 28.99 | 31.4 | 31.4 | +2.25 (+7.72%) | 2,734,720 |
| 28 Apr 2023 | CNY | 28.42 | 29.26 | 28.4 | 29.15 | 29.15 | +0.63 (+2.21%) | 786,157 |
| 27 Apr 2023 | CNY | 28.97 | 29.07 | 28.52 | 28.52 | 28.52 | -0.29 (-1.01%) | 665,919 |
| 26 Apr 2023 | CNY | 28.24 | 29.33 | 28 | 28.81 | 28.81 | +0.57 (+2.02%) | 899,984 |
| 25 Apr 2023 | CNY | 29.5 | 29.54 | 27.76 | 28.24 | 28.24 | -1.1 (-3.75%) | 1,027,880 |
| 24 Apr 2023 | CNY | 29.22 | 29.61 | 29.08 | 29.34 | 29.34 | +0.05 (+0.17%) | 882,292 |
| 21 Apr 2023 | CNY | 30.77 | 31.04 | 29.29 | 29.29 | 29.29 | -1.21 (-3.97%) | 1,410,954 |
| 20 Apr 2023 | CNY | 30.99 | 30.99 | 30.19 | 30.5 | 30.5 | -0.58 (-1.87%) | 1,107,866 |
| 19 Apr 2023 | CNY | 31.27 | 31.46 | 30.92 | 31.08 | 31.08 | -0.39 (-1.24%) | 1,115,724 |
| 18 Apr 2023 | CNY | 32.85 | 33 | 31.41 | 31.47 | 31.47 | -1.64 (-4.95%) | 2,315,853 |
| 17 Apr 2023 | CNY | 33.03 | 33.59 | 32.75 | 33.11 | 33.11 | -1.25 (-3.64%) | 2,216,048 |
| 14 Apr 2023 | CNY | 35 | 36.9 | 34.11 | 34.36 | 34.36 | +1.28 (+3.87%) | 4,025,343 |
| 13 Apr 2023 | CNY | 33.93 | 33.97 | 32.9 | 33.08 | 33.08 | -1.09 (-3.19%) | 1,671,910 |
| 12 Apr 2023 | CNY | 33.89 | 34.47 | 33.42 | 34.17 | 34.17 | +0.52 (+1.55%) | 1,373,476 |
| 11 Apr 2023 | CNY | 34.93 | 34.99 | 33.5 | 33.65 | 33.65 | -1.3 (-3.72%) | 1,585,897 |
| 10 Apr 2023 | CNY | 34.63 | 35.99 | 34.61 | 34.95 | 34.95 | +0.33 (+0.95%) | 2,128,050 |
