| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 29.36 | 30.46 | 29.21 | 29.82 | 29.82 | +0.42 (+1.43%) | 1,163,738 |
| 12 May 2023 | CNY | 30.6 | 30.75 | 29.4 | 29.4 | 29.4 | -1.35 (-4.39%) | 1,703,240 |
| 11 May 2023 | CNY | 29.37 | 33 | 29.27 | 30.75 | 30.75 | +2.05 (+7.14%) | 2,599,701 |
| 10 May 2023 | CNY | 28.28 | 29.1 | 28.27 | 28.7 | 28.7 | +0.39 (+1.38%) | 293,113 |
| 9 May 2023 | CNY | 29.01 | 29.25 | 28.31 | 28.31 | 28.31 | -0.86 (-2.95%) | 348,866 |
| 8 May 2023 | CNY | 29.09 | 29.44 | 29.09 | 29.17 | 29.17 | +0.18 (+0.62%) | 248,684 |
| 5 May 2023 | CNY | 30.18 | 30.2 | 28.91 | 28.99 | 28.99 | -0.69 (-2.32%) | 376,111 |
| 4 May 2023 | CNY | 29.29 | 29.83 | 29.29 | 29.68 | 29.68 | +0.16 (+0.54%) | 349,111 |
| 28 Apr 2023 | CNY | 28.98 | 30.05 | 28.81 | 29.52 | 29.52 | +0.75 (+2.61%) | 502,613 |
| 27 Apr 2023 | CNY | 28.39 | 29.01 | 28.04 | 28.77 | 28.77 | +0.28 (+0.98%) | 280,764 |
| 26 Apr 2023 | CNY | 27.98 | 28.66 | 27.91 | 28.49 | 28.49 | +0.41 (+1.46%) | 359,938 |
| 25 Apr 2023 | CNY | 28.98 | 28.98 | 27.5 | 28.08 | 28.08 | -0.57 (-1.99%) | 469,715 |
| 24 Apr 2023 | CNY | 29.01 | 29.02 | 28.28 | 28.65 | 28.65 | -0.45 (-1.55%) | 469,883 |
| 21 Apr 2023 | CNY | 30 | 30.3 | 28.93 | 29.1 | 29.1 | -1.37 (-4.50%) | 1,010,483 |
| 20 Apr 2023 | CNY | 31.05 | 31.15 | 30.34 | 30.47 | 30.47 | -0.52 (-1.68%) | 557,710 |
| 19 Apr 2023 | CNY | 31.09 | 31.18 | 30.66 | 30.99 | 30.99 | -0.09 (-0.29%) | 400,433 |
| 18 Apr 2023 | CNY | 31.74 | 31.74 | 31 | 31.08 | 31.08 | -0.66 (-2.08%) | 583,959 |
| 17 Apr 2023 | CNY | 31.75 | 31.84 | 31.45 | 31.74 | 31.74 | +0.17 (+0.54%) | 350,303 |
| 14 Apr 2023 | CNY | 31.48 | 31.69 | 31.11 | 31.57 | 31.57 | +0.27 (+0.86%) | 420,322 |
| 13 Apr 2023 | CNY | 31.94 | 31.94 | 31.3 | 31.3 | 31.3 | -0.68 (-2.13%) | 605,333 |
| 12 Apr 2023 | CNY | 31.67 | 31.99 | 31.58 | 31.98 | 31.98 | +0.3 (+0.95%) | 459,150 |
| 11 Apr 2023 | CNY | 32.28 | 32.3 | 31.65 | 31.68 | 31.68 | -0.36 (-1.12%) | 442,774 |
| 10 Apr 2023 | CNY | 32.6 | 32.83 | 31.82 | 32.04 | 32.04 | -0.62 (-1.90%) | 615,467 |
| 7 Apr 2023 | CNY | 32.68 | 32.96 | 32.53 | 32.66 | 32.66 | -0.02 (-0.06%) | 385,633 |
| 6 Apr 2023 | CNY | 32.61 | 33.25 | 32.1 | 32.68 | 32.68 | +0.3 (+0.93%) | 668,073 |
| 4 Apr 2023 | CNY | 33.61 | 33.61 | 32.3 | 32.38 | 32.38 | -1.23 (-3.66%) | 1,079,830 |
| 3 Apr 2023 | CNY | 33.6 | 34.1 | 33.46 | 33.61 | 33.61 | -0.1 (-0.30%) | 792,313 |
| 31 Mar 2023 | CNY | 34.2 | 34.43 | 33.64 | 33.71 | 33.71 | -0.59 (-1.72%) | 1,239,906 |
| 30 Mar 2023 | CNY | 33.42 | 35 | 33.21 | 34.3 | 34.3 | +0.87 (+2.60%) | 1,956,956 |
| 29 Mar 2023 | CNY | 33.93 | 33.95 | 33.29 | 33.43 | 33.43 | -0.5 (-1.47%) | 695,796 |
