| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 33.3 | 36.42 | 32.8 | 36.01 | 36.01 | +2.9 (+8.76%) | 72,415,376 |
| 23 May 2023 | CNY | 32.5 | 33.92 | 32.26 | 33.11 | 33.11 | +0.23 (+0.70%) | 43,345,253 |
| 22 May 2023 | CNY | 29.89 | 32.88 | 29.89 | 32.88 | 32.88 | +2.99 (+10.00%) | 48,727,632 |
| 19 May 2023 | CNY | 29.8 | 30.1 | 29.58 | 29.89 | 29.89 | -0.22 (-0.73%) | 9,559,432 |
| 18 May 2023 | CNY | 30.86 | 30.98 | 29.69 | 30.11 | 30.11 | -0.63 (-2.05%) | 15,283,353 |
| 17 May 2023 | CNY | 31.01 | 31.5 | 30.68 | 30.74 | 30.74 | +0.02 (+0.07%) | 13,399,227 |
| 16 May 2023 | CNY | 30.65 | 31.1 | 30.48 | 30.72 | 30.72 | -0.07 (-0.23%) | 12,364,806 |
| 15 May 2023 | CNY | 29.97 | 31.18 | 29.81 | 30.79 | 30.79 | +1.04 (+3.50%) | 15,667,885 |
| 12 May 2023 | CNY | 30.44 | 30.8 | 29.74 | 29.75 | 29.75 | -0.93 (-3.03%) | 10,335,996 |
| 11 May 2023 | CNY | 31.1 | 31.19 | 30.61 | 30.68 | 30.68 | -0.23 (-0.74%) | 10,887,073 |
| 10 May 2023 | CNY | 30.6 | 31.24 | 30.18 | 30.91 | 30.91 | +0.27 (+0.88%) | 13,765,316 |
| 9 May 2023 | CNY | 31 | 31.23 | 30.5 | 30.64 | 30.64 | -0.45 (-1.45%) | 13,421,730 |
| 8 May 2023 | CNY | 31 | 31.58 | 30.22 | 31.09 | 31.09 | +0.31 (+1.01%) | 15,612,077 |
| 5 May 2023 | CNY | 31.87 | 31.87 | 30.68 | 30.78 | 30.78 | -1.22 (-3.81%) | 18,109,261 |
| 4 May 2023 | CNY | 30.88 | 32.6 | 30.7 | 32 | 32 | +0.8 (+2.56%) | 28,134,229 |
| 28 Apr 2023 | CNY | 30.86 | 31.54 | 30.41 | 31.2 | 31.2 | +0.35 (+1.13%) | 25,311,787 |
| 27 Apr 2023 | CNY | 31.63 | 31.63 | 30.03 | 30.85 | 30.85 | -0.34 (-1.09%) | 28,982,309 |
| 26 Apr 2023 | CNY | 28.5 | 31.19 | 28.4 | 31.19 | 31.19 | +2.84 (+10.02%) | 33,111,658 |
| 25 Apr 2023 | CNY | 29.23 | 29.7 | 28.08 | 28.35 | 28.35 | -0.88 (-3.01%) | 16,149,805 |
| 24 Apr 2023 | CNY | 29.66 | 29.99 | 28.93 | 29.23 | 29.23 | -0.15 (-0.51%) | 13,638,749 |
| 21 Apr 2023 | CNY | 30.18 | 30.67 | 29.37 | 29.38 | 29.38 | -0.81 (-2.68%) | 15,381,384 |
| 20 Apr 2023 | CNY | 31.4 | 31.48 | 30 | 30.19 | 30.19 | -1.21 (-3.85%) | 21,133,123 |
| 19 Apr 2023 | CNY | 31.96 | 32.08 | 31.3 | 31.4 | 31.4 | -0.56 (-1.75%) | 13,579,457 |
| 18 Apr 2023 | CNY | 31 | 32.24 | 30.81 | 31.96 | 31.96 | -0.41 (-1.27%) | 18,245,289 |
| 17 Apr 2023 | CNY | 32.21 | 32.95 | 32.2 | 32.37 | 32.37 | +0.17 (+0.53%) | 12,488,736 |
| 14 Apr 2023 | CNY | 31.9 | 32.4 | 31.6 | 32.2 | 32.2 | +0.29 (+0.91%) | 11,269,926 |
| 13 Apr 2023 | CNY | 32.7 | 32.96 | 31.81 | 31.91 | 31.91 | -0.78 (-2.39%) | 15,400,389 |
| 12 Apr 2023 | CNY | 33.6 | 33.84 | 32.5 | 32.69 | 32.69 | -1.02 (-3.03%) | 20,489,816 |
| 11 Apr 2023 | CNY | 32.79 | 34.35 | 32.79 | 33.71 | 33.71 | +1.04 (+3.18%) | 35,435,333 |
| 10 Apr 2023 | CNY | 32.33 | 32.77 | 31.96 | 32.67 | 32.67 | +0.2 (+0.62%) | 12,619,554 |
