| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 23.68 | 23.94 | 23.1 | 23.42 | 23.42 | -0.31 (-1.31%) | 3,662,583 |
| 12 May 2023 | CNY | 24.44 | 24.56 | 23.71 | 23.73 | 23.73 | -0.7 (-2.87%) | 2,338,972 |
| 11 May 2023 | CNY | 24.36 | 24.69 | 24.2 | 24.43 | 24.43 | +0.21 (+0.87%) | 2,274,804 |
| 10 May 2023 | CNY | 24.5 | 24.57 | 24.03 | 24.22 | 24.22 | -0.29 (-1.18%) | 2,187,840 |
| 9 May 2023 | CNY | 25.02 | 25.07 | 24.42 | 24.51 | 24.51 | -0.5 (-2.00%) | 2,589,112 |
| 8 May 2023 | CNY | 24.95 | 25.42 | 24.7 | 25.01 | 25.01 | +0.06 (+0.24%) | 2,405,300 |
| 5 May 2023 | CNY | 25.5 | 25.5 | 24.8 | 24.95 | 24.95 | -0.47 (-1.85%) | 2,666,860 |
| 4 May 2023 | CNY | 25.56 | 25.95 | 25.21 | 25.42 | 25.42 | -0.06 (-0.24%) | 3,000,539 |
| 28 Apr 2023 | CNY | 25 | 25.65 | 24.98 | 25.48 | 25.48 | +0.79 (+3.20%) | 3,587,856 |
| 27 Apr 2023 | CNY | 24.73 | 25.49 | 24.6 | 24.69 | 24.69 | -0.11 (-0.44%) | 4,102,729 |
| 26 Apr 2023 | CNY | 24.2 | 25.28 | 24.2 | 24.8 | 24.8 | -0.67 (-2.63%) | 4,967,033 |
| 25 Apr 2023 | CNY | 27.47 | 27.52 | 25.47 | 25.47 | 25.47 | -2.05 (-7.45%) | 6,352,656 |
| 24 Apr 2023 | CNY | 28.4 | 28.4 | 27.48 | 27.52 | 27.52 | -0.92 (-3.23%) | 5,595,860 |
| 21 Apr 2023 | CNY | 27.56 | 29.15 | 27.43 | 28.44 | 28.44 | +0.88 (+3.19%) | 8,793,808 |
| 20 Apr 2023 | CNY | 27.35 | 27.88 | 26.9 | 27.56 | 27.56 | +0.03 (+0.11%) | 5,859,703 |
| 19 Apr 2023 | CNY | 26.97 | 27.77 | 26.79 | 27.53 | 27.53 | +0.43 (+1.59%) | 8,441,492 |
| 18 Apr 2023 | CNY | 27.71 | 27.94 | 26.73 | 27.1 | 27.1 | -1.08 (-3.83%) | 9,594,904 |
| 17 Apr 2023 | CNY | 29.5 | 29.58 | 27.59 | 28.18 | 28.18 | -1.83 (-6.10%) | 13,288,548 |
| 14 Apr 2023 | CNY | 30.54 | 31.11 | 29.81 | 30.01 | 30.01 | -2.33 (-7.20%) | 13,137,975 |
| 13 Apr 2023 | CNY | 29.18 | 35 | 29.18 | 32.34 | 32.34 | -0.08 (-0.25%) | 23,218,101 |
| 12 Apr 2023 | CNY | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -3.6 (-9.99%) | 970,500 |
| 11 Apr 2023 | CNY | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -4 (-10.00%) | 422,200 |
| 10 Apr 2023 | CNY | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -4.45 (-10.01%) | 914,000 |
| 7 Apr 2023 | CNY | 40.53 | 44.47 | 40 | 44.47 | 44.47 | +4.04 (+9.99%) | 4,530,028 |
| 6 Apr 2023 | CNY | 44.99 | 45.19 | 40.34 | 40.43 | 40.43 | -4.26 (-9.53%) | 6,556,172 |
| 4 Apr 2023 | CNY | 45.03 | 45.52 | 44.4 | 44.69 | 44.69 | -0.01 (-0.02%) | 1,058,400 |
| 3 Apr 2023 | CNY | 45.4 | 45.4 | 43.76 | 44.7 | 44.7 | -0.26 (-0.58%) | 1,341,653 |
| 31 Mar 2023 | CNY | 45.33 | 46.08 | 44.75 | 44.96 | 44.96 | -0.37 (-0.82%) | 1,335,476 |
| 30 Mar 2023 | CNY | 44.05 | 45.76 | 43.8 | 45.33 | 45.33 | +1.42 (+3.23%) | 1,467,565 |
| 29 Mar 2023 | CNY | 43.89 | 44.6 | 43.85 | 43.91 | 43.91 | +0.02 (+0.05%) | 1,012,200 |
