| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 29.57 | 30.48 | 29.18 | 30.35 | 30.35 | +0.78 (+2.64%) | 5,239,369 |
| 22 May 2023 | CNY | 29.23 | 29.75 | 28.69 | 29.57 | 29.57 | +0.34 (+1.16%) | 3,165,453 |
| 19 May 2023 | CNY | 28.63 | 29.71 | 28.51 | 29.23 | 29.23 | +0.31 (+1.07%) | 4,099,991 |
| 18 May 2023 | CNY | 28.29 | 29.07 | 28.29 | 28.92 | 28.92 | +0.54 (+1.90%) | 3,020,846 |
| 17 May 2023 | CNY | 28.25 | 28.45 | 27.98 | 28.38 | 28.38 | +0.13 (+0.46%) | 1,736,670 |
| 16 May 2023 | CNY | 28.81 | 29.1 | 28.21 | 28.25 | 28.25 | -0.55 (-1.91%) | 3,119,429 |
| 15 May 2023 | CNY | 28.46 | 28.87 | 27.67 | 28.8 | 28.8 | +0.3 (+1.05%) | 3,994,275 |
| 12 May 2023 | CNY | 30 | 30.04 | 28.26 | 28.5 | 28.5 | -1.73 (-5.72%) | 6,144,194 |
| 11 May 2023 | CNY | 29.77 | 31.15 | 28.97 | 30.23 | 30.23 | +0.43 (+1.44%) | 5,124,566 |
| 10 May 2023 | CNY | 29.89 | 30.21 | 28.8 | 29.8 | 29.8 | +0.2 (+0.68%) | 3,542,851 |
| 9 May 2023 | CNY | 31.55 | 31.82 | 29.6 | 29.6 | 29.6 | -2.16 (-6.80%) | 4,328,956 |
| 8 May 2023 | CNY | 31.15 | 32.02 | 30.8 | 31.76 | 31.76 | +0.37 (+1.18%) | 3,044,055 |
| 5 May 2023 | CNY | 31.88 | 31.95 | 30.55 | 31.39 | 31.39 | -0.89 (-2.76%) | 4,380,315 |
| 4 May 2023 | CNY | 32.19 | 32.95 | 31.5 | 32.28 | 32.28 | -0.23 (-0.71%) | 3,998,600 |
| 28 Apr 2023 | CNY | 33.29 | 33.94 | 31.36 | 32.51 | 32.51 | -0.67 (-2.02%) | 7,000,389 |
| 27 Apr 2023 | CNY | 32.56 | 33.24 | 31 | 33.18 | 33.18 | +0.26 (+0.79%) | 3,916,161 |
| 26 Apr 2023 | CNY | 33 | 35.2 | 32.66 | 32.92 | 32.92 | -1.02 (-3.01%) | 5,325,886 |
| 25 Apr 2023 | CNY | 33.4 | 34.1 | 32.27 | 33.94 | 33.94 | -0.2 (-0.59%) | 5,887,277 |
| 24 Apr 2023 | CNY | 33.24 | 34.67 | 31.61 | 34.14 | 34.14 | +0.71 (+2.12%) | 9,729,076 |
| 21 Apr 2023 | CNY | 31.91 | 33.66 | 31.84 | 33.43 | 33.43 | +1.52 (+4.76%) | 10,145,592 |
| 20 Apr 2023 | CNY | 32.37 | 32.37 | 31.2 | 31.91 | 31.91 | -0.45 (-1.39%) | 4,849,285 |
| 19 Apr 2023 | CNY | 32.79 | 33.2 | 32.1 | 32.36 | 32.36 | -0.69 (-2.09%) | 5,779,673 |
| 18 Apr 2023 | CNY | 32.68 | 33.34 | 32.6 | 33.05 | 33.05 | -0.2 (-0.60%) | 4,285,737 |
| 17 Apr 2023 | CNY | 33.23 | 33.95 | 32.26 | 33.25 | 33.25 | +0.03 (+0.09%) | 6,797,838 |
| 14 Apr 2023 | CNY | 32.8 | 33.6 | 32.64 | 33.22 | 33.22 | +0.13 (+0.39%) | 6,206,741 |
| 13 Apr 2023 | CNY | 35.2 | 35.2 | 32.65 | 33.09 | 33.09 | -2.71 (-7.57%) | 10,617,785 |
| 12 Apr 2023 | CNY | 35.42 | 36.32 | 34.82 | 35.8 | 35.8 | +0.2 (+0.56%) | 9,903,457 |
| 11 Apr 2023 | CNY | 37.96 | 37.96 | 34.82 | 35.6 | 35.6 | -1.38 (-3.73%) | 12,915,805 |
| 10 Apr 2023 | CNY | 33.84 | 36.98 | 33.33 | 36.98 | 36.98 | +3.36 (+9.99%) | 12,359,552 |
| 7 Apr 2023 | CNY | 30.96 | 33.63 | 30.54 | 33.62 | 33.62 | +3.05 (+9.98%) | 12,806,718 |
