| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 29.65 | 29.93 | 29.54 | 29.89 | 29.89 | +0.24 (+0.81%) | 559,228 |
| 17 May 2023 | CNY | 29.33 | 29.68 | 29.13 | 29.65 | 29.65 | +0.48 (+1.65%) | 667,000 |
| 16 May 2023 | CNY | 29.28 | 29.42 | 29.04 | 29.17 | 29.17 | -0.11 (-0.38%) | 375,174 |
| 15 May 2023 | CNY | 29.42 | 29.43 | 28.8 | 29.28 | 29.28 | -0.13 (-0.44%) | 617,707 |
| 12 May 2023 | CNY | 29.3 | 29.64 | 29.26 | 29.41 | 29.41 | -0.43 (-1.44%) | 795,655 |
| 11 May 2023 | CNY | 28.92 | 30.05 | 28.69 | 29.84 | 29.84 | +1.14 (+3.97%) | 1,455,681 |
| 10 May 2023 | CNY | 28.43 | 28.74 | 28.31 | 28.7 | 28.7 | +0.25 (+0.88%) | 471,567 |
| 9 May 2023 | CNY | 28.81 | 28.98 | 28.45 | 28.45 | 28.45 | -0.37 (-1.28%) | 680,292 |
| 8 May 2023 | CNY | 28.58 | 28.95 | 28.58 | 28.82 | 28.82 | +0.11 (+0.38%) | 461,610 |
| 5 May 2023 | CNY | 28.76 | 29.01 | 28.53 | 28.71 | 28.71 | -0.23 (-0.79%) | 561,702 |
| 4 May 2023 | CNY | 28.88 | 28.97 | 28.64 | 28.94 | 28.94 | -0.06 (-0.21%) | 635,174 |
| 28 Apr 2023 | CNY | 28.6 | 29.04 | 28.18 | 29 | 29 | -0.93 (-3.11%) | 2,025,379 |
| 27 Apr 2023 | CNY | 29.8 | 30.32 | 29.79 | 29.93 | 29.93 | +0.01 (+0.03%) | 586,098 |
| 26 Apr 2023 | CNY | 30.2 | 30.4 | 29.65 | 29.92 | 29.92 | -0.28 (-0.93%) | 661,170 |
| 25 Apr 2023 | CNY | 31.75 | 31.75 | 29.86 | 30.2 | 30.2 | -1.68 (-5.27%) | 1,143,003 |
| 24 Apr 2023 | CNY | 32.08 | 32.32 | 31.66 | 31.88 | 31.88 | -0.17 (-0.53%) | 739,503 |
| 21 Apr 2023 | CNY | 33.97 | 34 | 32.03 | 32.05 | 32.05 | -1.84 (-5.43%) | 1,462,000 |
| 20 Apr 2023 | CNY | 33.92 | 34.08 | 33.3 | 33.89 | 33.89 | -0.03 (-0.09%) | 925,128 |
| 19 Apr 2023 | CNY | 33.89 | 34.33 | 33.57 | 33.92 | 33.92 | +0.27 (+0.80%) | 1,171,979 |
| 18 Apr 2023 | CNY | 34.12 | 34.3 | 33.53 | 33.65 | 33.65 | -0.47 (-1.38%) | 1,235,922 |
| 17 Apr 2023 | CNY | 34.08 | 34.48 | 34.03 | 34.12 | 34.12 | -0.16 (-0.47%) | 829,262 |
| 14 Apr 2023 | CNY | 34.71 | 35 | 33.93 | 34.28 | 34.28 | -0.42 (-1.21%) | 1,379,301 |
| 13 Apr 2023 | CNY | 35.3 | 35.3 | 34.66 | 34.7 | 34.7 | -0.63 (-1.78%) | 1,467,857 |
| 12 Apr 2023 | CNY | 34.65 | 35.33 | 34.39 | 35.33 | 35.33 | +0.78 (+2.26%) | 1,452,165 |
| 11 Apr 2023 | CNY | 34.38 | 34.88 | 34.16 | 34.55 | 34.55 | +0.14 (+0.41%) | 1,043,040 |
| 10 Apr 2023 | CNY | 35.2 | 35.55 | 34.19 | 34.41 | 34.41 | -0.76 (-2.16%) | 1,557,880 |
| 7 Apr 2023 | CNY | 35.02 | 35.7 | 34.71 | 35.17 | 35.17 | -0.6 (-1.68%) | 1,754,079 |
| 6 Apr 2023 | CNY | 35.53 | 36.47 | 35.41 | 35.77 | 35.77 | +0.79 (+2.26%) | 2,717,300 |
| 4 Apr 2023 | CNY | 35.35 | 35.36 | 34.7 | 34.98 | 34.98 | -0.41 (-1.16%) | 1,972,893 |
| 3 Apr 2023 | CNY | 34.83 | 35.41 | 34.78 | 35.39 | 35.39 | +0.21 (+0.60%) | 2,040,937 |
