| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 30.1 | 30.24 | 28.68 | 28.8 | 28.8 | -1.3 (-4.32%) | 50,219,502 |
| 23 May 2023 | CNY | 31.39 | 31.63 | 30.1 | 30.1 | 30.1 | -1.54 (-4.87%) | 37,457,685 |
| 22 May 2023 | CNY | 31.23 | 31.9 | 30.64 | 31.64 | 31.64 | +0.63 (+2.03%) | 25,657,710 |
| 19 May 2023 | CNY | 31.19 | 31.77 | 30.67 | 31.01 | 31.01 | -0.72 (-2.27%) | 27,033,665 |
| 18 May 2023 | CNY | 31.33 | 32.26 | 31 | 31.73 | 31.73 | +0.43 (+1.37%) | 28,098,427 |
| 17 May 2023 | CNY | 32.95 | 32.95 | 30.82 | 31.3 | 31.3 | -1.67 (-5.07%) | 67,706,732 |
| 16 May 2023 | CNY | 33.5 | 33.9 | 32.73 | 32.97 | 32.97 | -0.58 (-1.73%) | 39,771,670 |
| 15 May 2023 | CNY | 31.81 | 34 | 31.11 | 33.55 | 33.55 | +1.9 (+6.00%) | 63,680,844 |
| 12 May 2023 | CNY | 32.3 | 32.53 | 31.57 | 31.65 | 31.65 | -0.66 (-2.04%) | 33,774,476 |
| 11 May 2023 | CNY | 32.82 | 33.25 | 32.09 | 32.31 | 32.31 | -0.25 (-0.77%) | 33,759,426 |
| 10 May 2023 | CNY | 34.06 | 34.2 | 32.2 | 32.56 | 32.56 | -1.5 (-4.40%) | 56,794,799 |
| 9 May 2023 | CNY | 34.49 | 35.08 | 33.7 | 34.06 | 34.06 | -0.87 (-2.49%) | 46,108,520 |
| 8 May 2023 | CNY | 33.4 | 35.38 | 33.22 | 34.93 | 34.93 | +1.53 (+4.58%) | 75,070,219 |
| 5 May 2023 | CNY | 33.93 | 34.67 | 33.14 | 33.4 | 33.4 | -0.68 (-2.00%) | 53,571,009 |
| 4 May 2023 | CNY | 31.5 | 34.2 | 30.72 | 34.08 | 34.08 | +2.87 (+9.20%) | 78,719,629 |
| 28 Apr 2023 | CNY | 31.08 | 32.38 | 30.48 | 31.21 | 31.21 | -0.16 (-0.51%) | 76,716,326 |
| 27 Apr 2023 | CNY | 29.68 | 31.7 | 29.44 | 31.37 | 31.37 | +1.96 (+6.66%) | 61,656,711 |
| 26 Apr 2023 | CNY | 30 | 30.15 | 28.94 | 29.41 | 29.41 | -0.59 (-1.97%) | 27,613,983 |
| 25 Apr 2023 | CNY | 30.01 | 30.7 | 29.86 | 30 | 30 | -0.07 (-0.23%) | 26,859,417 |
| 24 Apr 2023 | CNY | 29.89 | 30.68 | 29.89 | 30.07 | 30.07 | +0.49 (+1.66%) | 34,133,096 |
| 21 Apr 2023 | CNY | 30.33 | 30.56 | 29.5 | 29.58 | 29.58 | -1.21 (-3.93%) | 34,871,138 |
| 20 Apr 2023 | CNY | 30.3 | 30.9 | 29.94 | 30.79 | 30.79 | +0.54 (+1.79%) | 41,959,105 |
| 19 Apr 2023 | CNY | 30.4 | 30.58 | 30.09 | 30.25 | 30.25 | -0.04 (-0.13%) | 34,365,377 |
| 18 Apr 2023 | CNY | 28.68 | 30.48 | 28.68 | 30.29 | 30.29 | +1.61 (+5.61%) | 71,710,138 |
| 17 Apr 2023 | CNY | 27.42 | 28.68 | 27.27 | 28.68 | 28.68 | +1.11 (+4.03%) | 33,284,880 |
| 14 Apr 2023 | CNY | 27.95 | 27.95 | 27.4 | 27.57 | 27.57 | -0.13 (-0.47%) | 14,057,150 |
| 13 Apr 2023 | CNY | 27.45 | 27.81 | 27.26 | 27.7 | 27.7 | +0.1 (+0.36%) | 19,764,427 |
| 12 Apr 2023 | CNY | 27.16 | 27.92 | 26.98 | 27.6 | 27.6 | +0.64 (+2.37%) | 22,904,757 |
| 11 Apr 2023 | CNY | 27.44 | 27.65 | 26.84 | 26.96 | 26.96 | -0.54 (-1.96%) | 24,504,606 |
| 10 Apr 2023 | CNY | 26.73 | 27.85 | 26.7 | 27.5 | 27.5 | +0.78 (+2.92%) | 27,411,055 |
