| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 26.46 | 28.55 | 26.2 | 28.54 | 28.54 | +2.01 (+7.58%) | 6,976,693 |
| 12 May 2023 | CNY | 26 | 26.93 | 25.5 | 26.53 | 26.53 | +0.59 (+2.27%) | 4,232,635 |
| 11 May 2023 | CNY | 25.93 | 26.2 | 25.5 | 25.94 | 25.94 | +0.09 (+0.35%) | 2,705,008 |
| 10 May 2023 | CNY | 25.18 | 26.5 | 24.99 | 25.85 | 25.85 | +0.31 (+1.21%) | 4,098,620 |
| 9 May 2023 | CNY | 27.43 | 27.59 | 25.5 | 25.54 | 25.54 | -2.07 (-7.50%) | 6,164,086 |
| 8 May 2023 | CNY | 27.4 | 27.77 | 26.98 | 27.61 | 27.61 | +0.26 (+0.95%) | 3,438,239 |
| 5 May 2023 | CNY | 29.22 | 29.45 | 27.15 | 27.35 | 27.35 | -2 (-6.81%) | 6,188,107 |
| 4 May 2023 | CNY | 30.35 | 30.6 | 29.01 | 29.35 | 29.35 | -1.12 (-3.68%) | 5,538,442 |
| 28 Apr 2023 | CNY | 29.57 | 30.85 | 29.44 | 30.47 | 30.47 | +0.65 (+2.18%) | 5,844,880 |
| 27 Apr 2023 | CNY | 32 | 32 | 29.01 | 29.82 | 29.82 | -3.07 (-9.33%) | 11,600,265 |
| 26 Apr 2023 | CNY | 31.44 | 34.47 | 31.25 | 32.89 | 32.89 | +0.84 (+2.62%) | 11,785,883 |
| 25 Apr 2023 | CNY | 30.33 | 32.15 | 28.56 | 32.05 | 32.05 | +2.35 (+7.91%) | 10,072,406 |
| 24 Apr 2023 | CNY | 29.25 | 30.72 | 28.67 | 29.7 | 29.7 | +0.39 (+1.33%) | 5,330,655 |
| 21 Apr 2023 | CNY | 30.48 | 31.55 | 29.3 | 29.31 | 29.31 | -1.49 (-4.84%) | 5,975,022 |
| 20 Apr 2023 | CNY | 31.8 | 31.81 | 30.49 | 30.8 | 30.8 | -1.51 (-4.67%) | 6,228,146 |
| 19 Apr 2023 | CNY | 31.94 | 32.8 | 31.69 | 32.31 | 32.31 | +0.26 (+0.81%) | 6,219,758 |
| 18 Apr 2023 | CNY | 33.3 | 33.3 | 31.84 | 32.05 | 32.05 | -1.57 (-4.67%) | 8,887,011 |
| 17 Apr 2023 | CNY | 29.59 | 35 | 29.58 | 33.62 | 33.62 | +3.74 (+12.52%) | 11,474,751 |
| 14 Apr 2023 | CNY | 28.8 | 30.7 | 28.7 | 29.88 | 29.88 | +0.75 (+2.57%) | 7,345,925 |
| 13 Apr 2023 | CNY | 27.65 | 30.13 | 27.5 | 29.13 | 29.13 | +1.71 (+6.24%) | 8,559,748 |
| 12 Apr 2023 | CNY | 27.28 | 27.6 | 26.6 | 27.42 | 27.42 | +0.17 (+0.62%) | 3,532,577 |
| 11 Apr 2023 | CNY | 27.62 | 27.99 | 27.05 | 27.25 | 27.25 | -0.51 (-1.84%) | 2,956,174 |
| 10 Apr 2023 | CNY | 29.29 | 29.6 | 27.75 | 27.76 | 27.76 | -1.19 (-4.11%) | 3,202,692 |
| 7 Apr 2023 | CNY | 28.47 | 29.49 | 27.3 | 28.95 | 28.95 | +8.359 (+40.59%) | 4,068,873 |
| 7 Apr 2023 |
|
|||||||
| 6 Apr 2023 | CNY | 28.5722 | 29.2444 | 28.3111 | 28.8278 | 28.8278 | +0.328 (+1.15%) | 2,691,088 |
| 4 Apr 2023 | CNY | 29.8889 | 29.9278 | 28.2667 | 28.5 | 28.5 | -1.3 (-4.36%) | 5,328,127 |
| 3 Apr 2023 | CNY | 29.7222 | 30.2889 | 29.5 | 29.8 | 29.8 | -0.083 (-0.28%) | 3,401,334 |
| 31 Mar 2023 | CNY | 29.4611 | 30.0556 | 29.4389 | 29.8833 | 29.8833 | -23.207 (-43.71%) | 2,722,348 |
| 30 Mar 2023 | CNY | 54.77 | 54.86 | 52.81 | 53.09 | 53.09 | -1.93 (-3.51%) | 1,674,936 |
| 29 Mar 2023 | CNY | 55.2 | 55.67 | 53.66 | 55.02 | 55.02 | -0.64 (-1.15%) | 1,943,437 |
