| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 35.21 | 35.96 | 33.8 | 34.36 | 34.36 | -1.59 (-4.42%) | 6,058,639 |
| 24 May 2023 | CNY | 35.89 | 36.37 | 34.92 | 35.95 | 35.95 | +0.26 (+0.73%) | 6,712,171 |
| 23 May 2023 | CNY | 38 | 38.18 | 35.55 | 35.69 | 35.69 | -2.31 (-6.08%) | 6,368,135 |
| 22 May 2023 | CNY | 39 | 39.96 | 37.3 | 38 | 38 | -1.52 (-3.85%) | 8,511,629 |
| 19 May 2023 | CNY | 45.51 | 46.45 | 39.39 | 39.52 | 39.52 | -6.06 (-13.30%) | 11,975,304 |
| 18 May 2023 | CNY | 47.6 | 49.55 | 45.25 | 45.58 | 45.58 | -2.02 (-4.24%) | 11,333,388 |
| 17 May 2023 | CNY | 42.06 | 49.6 | 42.06 | 47.6 | 47.6 | +1.56 (+3.39%) | 12,072,804 |
| 16 May 2023 | CNY | 49.05 | 52.28 | 46.04 | 46.04 | 46.04 | -1.58 (-3.32%) | 12,340,271 |
| 15 May 2023 | CNY | 48.34 | 49.5 | 45.46 | 47.62 | 47.62 | -0.73 (-1.51%) | 11,537,524 |
| 12 May 2023 | CNY | 46.47 | 52.97 | 46.01 | 48.35 | 48.35 | +2.34 (+5.09%) | 16,807,727 |
| 11 May 2023 | CNY | 42 | 46.01 | 40.33 | 46.01 | 46.01 | +7.67 (+20.01%) | 10,192,283 |
| 10 May 2023 | CNY | 31.31 | 38.34 | 31.31 | 38.34 | 38.34 | +6.39 (+20.00%) | 7,110,311 |
| 9 May 2023 | CNY | 32.68 | 33.86 | 31.71 | 31.95 | 31.95 | -3.07 (-8.77%) | 7,563,721 |
| 8 May 2023 | CNY | 34.34 | 36.83 | 33 | 35.02 | 35.02 | +1.5 (+4.47%) | 8,786,898 |
| 5 May 2023 | CNY | 32.77 | 37.66 | 31.88 | 33.52 | 33.52 | -0.19 (-0.56%) | 9,948,209 |
| 4 May 2023 | CNY | 31.5 | 35.25 | 30.98 | 33.71 | 33.71 | +1.03 (+3.15%) | 10,505,035 |
| 28 Apr 2023 | CNY | 29.69 | 32.8 | 29.69 | 32.68 | 32.68 | +2.19 (+7.18%) | 10,308,452 |
| 27 Apr 2023 | CNY | 28.37 | 32.57 | 28 | 30.49 | 30.49 | +2.45 (+8.74%) | 10,718,624 |
| 26 Apr 2023 | CNY | 29.33 | 29.58 | 26.9 | 28.04 | 28.04 | -1.96 (-6.53%) | 6,775,355 |
| 25 Apr 2023 | CNY | 29.24 | 30.7 | 27.81 | 30 | 30 | +0.99 (+3.41%) | 8,125,190 |
| 24 Apr 2023 | CNY | 27.99 | 29.66 | 27.8 | 29.01 | 29.01 | +1.01 (+3.61%) | 6,921,590 |
| 21 Apr 2023 | CNY | 31 | 31 | 27.66 | 28 | 28 | -3.13 (-10.05%) | 7,509,722 |
| 20 Apr 2023 | CNY | 30.2 | 31.29 | 29.75 | 31.13 | 31.13 | +0.59 (+1.93%) | 7,899,021 |
| 19 Apr 2023 | CNY | 30.63 | 32.32 | 30.3 | 30.54 | 30.54 | -0.96 (-3.05%) | 8,747,946 |
| 18 Apr 2023 | CNY | 30.83 | 31.53 | 29.55 | 31.5 | 31.5 | +0.89 (+2.91%) | 8,830,147 |
| 17 Apr 2023 | CNY | 32.1 | 32.8 | 30.28 | 30.61 | 30.61 | -2.58 (-7.77%) | 9,577,276 |
| 14 Apr 2023 | CNY | 35.23 | 38 | 32.72 | 33.19 | 33.19 | -2.32 (-6.53%) | 12,327,434 |
| 13 Apr 2023 | CNY | 32 | 38.5 | 30.2 | 35.51 | 35.51 | +3.05 (+9.40%) | 14,516,078 |
| 12 Apr 2023 | CNY | 27.56 | 32.46 | 27.55 | 32.46 | 32.46 | +5.41 (+20%) | 13,739,691 |
| 11 Apr 2023 | CNY | 25.15 | 27.66 | 25.01 | 27.05 | 27.05 | +1.9 (+7.55%) | 7,475,587 |
