| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 49.13 | 49.5 | 44.1 | 44.1 | 44.1 | -5.82 (-11.66%) | 6,688,902 |
| 25 May 2023 | CNY | 47.4 | 50.7 | 46.42 | 49.92 | 49.92 | +2.41 (+5.07%) | 6,958,031 |
| 24 May 2023 | CNY | 47 | 50.8 | 46.3 | 47.51 | 47.51 | -1.37 (-2.80%) | 6,379,200 |
| 23 May 2023 | CNY | 50 | 52.9 | 48.61 | 48.88 | 48.88 | -2.79 (-5.40%) | 7,188,872 |
| 22 May 2023 | CNY | 44.19 | 53.66 | 42.99 | 51.67 | 51.67 | +5.97 (+13.06%) | 8,835,357 |
| 19 May 2023 | CNY | 44.83 | 49.4 | 44.28 | 45.7 | 45.7 | +0.51 (+1.13%) | 7,532,997 |
| 18 May 2023 | CNY | 45.09 | 46.67 | 43 | 45.19 | 45.19 | -3.45 (-7.09%) | 7,533,328 |
| 17 May 2023 | CNY | 42 | 50.26 | 41.14 | 48.64 | 48.64 | +6.71 (+16.00%) | 8,813,565 |
| 16 May 2023 | CNY | 40.01 | 43.43 | 39.48 | 41.93 | 41.93 | +1.83 (+4.56%) | 5,729,859 |
| 15 May 2023 | CNY | 39 | 42 | 38.88 | 40.1 | 40.1 | +0.85 (+2.17%) | 5,300,179 |
| 12 May 2023 | CNY | 37.36 | 40.45 | 37.04 | 39.25 | 39.25 | +1.39 (+3.67%) | 5,991,607 |
| 11 May 2023 | CNY | 38.5 | 39.2 | 37.78 | 37.86 | 37.86 | 0.0 (0.0%) | 3,568,617 |
| 10 May 2023 | CNY | 37.76 | 38.88 | 37.35 | 37.86 | 37.86 | -0.2 (-0.53%) | 3,832,936 |
| 9 May 2023 | CNY | 40 | 40 | 37.87 | 38.06 | 38.06 | -3.83 (-9.14%) | 6,356,815 |
| 8 May 2023 | CNY | 44.98 | 48.93 | 41.53 | 41.89 | 41.89 | 0.0 (0.0%) | 8,827,094 |
