| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 30.53 | 33.86 | 30.4 | 32.88 | 32.88 | +2.1 (+6.82%) | 10,230,090 |
| 23 May 2023 | CNY | 31.55 | 31.6 | 30.78 | 30.78 | 30.78 | -0.85 (-2.69%) | 4,330,808 |
| 22 May 2023 | CNY | 30.89 | 32.25 | 30.75 | 31.63 | 31.63 | +0.74 (+2.40%) | 5,695,338 |
| 19 May 2023 | CNY | 29.65 | 31.36 | 29.44 | 30.89 | 30.89 | +0.96 (+3.21%) | 6,259,014 |
| 18 May 2023 | CNY | 29.86 | 30.12 | 29.31 | 29.93 | 29.93 | +0.23 (+0.77%) | 3,098,541 |
| 17 May 2023 | CNY | 28.84 | 29.7 | 28.77 | 29.7 | 29.7 | +0.86 (+2.98%) | 3,562,858 |
| 16 May 2023 | CNY | 29.1 | 29.11 | 28.71 | 28.84 | 28.84 | -0.38 (-1.30%) | 1,973,548 |
| 15 May 2023 | CNY | 28.9 | 29.29 | 28.71 | 29.22 | 29.22 | +0.29 (+1.00%) | 1,921,079 |
| 12 May 2023 | CNY | 29.36 | 29.39 | 28.88 | 28.93 | 28.93 | -0.21 (-0.72%) | 1,848,434 |
| 11 May 2023 | CNY | 29.48 | 29.48 | 29.1 | 29.14 | 29.14 | -0.42 (-1.42%) | 2,414,749 |
| 10 May 2023 | CNY | 30.45 | 30.45 | 28.96 | 29.56 | 29.56 | -0.8 (-2.64%) | 4,138,497 |
| 9 May 2023 | CNY | 29.61 | 30.58 | 29.54 | 30.36 | 30.36 | +0.75 (+2.53%) | 4,751,913 |
| 8 May 2023 | CNY | 28.77 | 29.9 | 28.66 | 29.61 | 29.61 | +0.69 (+2.39%) | 2,812,529 |
| 5 May 2023 | CNY | 29.85 | 29.9 | 28.8 | 28.92 | 28.92 | -1.05 (-3.50%) | 3,332,041 |
| 4 May 2023 | CNY | 30.38 | 30.6 | 29.77 | 29.97 | 29.97 | -0.45 (-1.48%) | 3,413,901 |
| 28 Apr 2023 | CNY | 29.85 | 30.45 | 29.63 | 30.42 | 30.42 | +0.81 (+2.74%) | 3,748,832 |
| 27 Apr 2023 | CNY | 29.9 | 30.7 | 29.57 | 29.61 | 29.61 | -0.64 (-2.12%) | 3,954,420 |
| 26 Apr 2023 | CNY | 28.75 | 30.89 | 28.7 | 30.25 | 30.25 | +1.29 (+4.45%) | 6,300,810 |
| 25 Apr 2023 | CNY | 30.3 | 30.3 | 28.8 | 28.96 | 28.96 | -1.42 (-4.67%) | 5,043,467 |
| 24 Apr 2023 | CNY | 29.98 | 31.2 | 29.98 | 30.38 | 30.38 | +0.1 (+0.33%) | 4,889,971 |
| 21 Apr 2023 | CNY | 32.5 | 33.08 | 30.28 | 30.28 | 30.28 | -2.52 (-7.68%) | 8,494,728 |
| 20 Apr 2023 | CNY | 34.12 | 34.2 | 32.79 | 32.8 | 32.8 | -2.08 (-5.96%) | 9,794,390 |
| 19 Apr 2023 | CNY | 36.04 | 36.4 | 34.66 | 34.88 | 34.88 | -1.01 (-2.81%) | 10,479,161 |
| 18 Apr 2023 | CNY | 34.5 | 36.52 | 34.35 | 35.89 | 35.89 | +0.37 (+1.04%) | 12,178,836 |
| 17 Apr 2023 | CNY | 34.97 | 36.6 | 33.66 | 35.52 | 35.52 | +0.17 (+0.48%) | 15,225,230 |
| 14 Apr 2023 | CNY | 33.89 | 37.57 | 32.52 | 35.35 | 35.35 | +0.99 (+2.88%) | 17,748,595 |
| 13 Apr 2023 | CNY | 35.1 | 36.29 | 34.23 | 34.36 | 34.36 | -1.48 (-4.13%) | 10,215,171 |
| 12 Apr 2023 | CNY | 34.26 | 37.5 | 33.05 | 35.84 | 35.84 | 0.0 (0.0%) | 14,702,828 |
| 11 Apr 2023 | CNY | 41.32 | 41.34 | 35.8 | 35.84 | 35.84 | -8.76 (-19.64%) | 19,360,183 |
| 10 Apr 2023 | CNY | 42.34 | 54 | 37.5 | 44.6 | 44.6 | 0.0 (0.0%) | 31,151,830 |
