| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 30.55 | 30.55 | 29.93 | 30.03 | 30.03 | -0.54 (-1.77%) | 2,461,487 |
| 22 May 2023 | CNY | 30.9 | 31.04 | 30.1 | 30.57 | 30.57 | -0.16 (-0.52%) | 4,080,369 |
| 19 May 2023 | CNY | 29.38 | 30.9 | 28.8 | 30.73 | 30.73 | +1.15 (+3.89%) | 6,745,593 |
| 18 May 2023 | CNY | 29.86 | 30.07 | 29.34 | 29.58 | 29.58 | -0.19 (-0.64%) | 2,548,818 |
| 17 May 2023 | CNY | 29.86 | 30.14 | 29.45 | 29.77 | 29.77 | -0.23 (-0.77%) | 2,532,362 |
| 16 May 2023 | CNY | 30.15 | 30.45 | 29.75 | 30 | 30 | -0.15 (-0.50%) | 2,655,706 |
| 15 May 2023 | CNY | 29.95 | 30.27 | 29.68 | 30.15 | 30.15 | +0.16 (+0.53%) | 3,384,454 |
| 12 May 2023 | CNY | 30.08 | 30.55 | 29.8 | 29.99 | 29.99 | -0.1 (-0.33%) | 3,166,231 |
| 11 May 2023 | CNY | 30.87 | 31.09 | 30 | 30.09 | 30.09 | -0.65 (-2.11%) | 3,379,574 |
| 10 May 2023 | CNY | 30.44 | 31.39 | 30.2 | 30.74 | 30.74 | +0.4 (+1.32%) | 5,230,016 |
| 9 May 2023 | CNY | 30.22 | 31.42 | 30.16 | 30.34 | 30.34 | -0.65 (-2.10%) | 5,748,346 |
| 8 May 2023 | CNY | 31.94 | 32.59 | 30.94 | 30.99 | 30.99 | -0.95 (-2.97%) | 5,888,940 |
| 5 May 2023 | CNY | 32.49 | 32.95 | 31.74 | 31.94 | 31.94 | -0.46 (-1.42%) | 5,549,680 |
| 4 May 2023 | CNY | 34.41 | 34.9 | 32.18 | 32.4 | 32.4 | -2.54 (-7.27%) | 13,206,285 |
| 28 Apr 2023 | CNY | 35.06 | 36.6 | 34.43 | 34.94 | 34.94 | +0.17 (+0.49%) | 7,025,911 |
| 27 Apr 2023 | CNY | 34.5 | 35.18 | 32.78 | 34.77 | 34.77 | -0.91 (-2.55%) | 8,050,106 |
| 26 Apr 2023 | CNY | 36.87 | 37.3 | 35.46 | 35.68 | 35.68 | -1.19 (-3.23%) | 5,466,459 |
| 25 Apr 2023 | CNY | 37.5 | 37.97 | 36.21 | 36.87 | 36.87 | -0.7 (-1.86%) | 5,372,795 |
| 24 Apr 2023 | CNY | 38.84 | 39.31 | 37.22 | 37.57 | 37.57 | -1.27 (-3.27%) | 5,984,267 |
| 21 Apr 2023 | CNY | 40.58 | 40.8 | 38.39 | 38.84 | 38.84 | -1.98 (-4.85%) | 7,275,552 |
| 20 Apr 2023 | CNY | 40.2 | 40.9 | 39.3 | 40.82 | 40.82 | +0.42 (+1.04%) | 6,783,429 |
| 19 Apr 2023 | CNY | 39.95 | 41.19 | 38.9 | 40.4 | 40.4 | +0.58 (+1.46%) | 8,022,302 |
| 18 Apr 2023 | CNY | 41 | 41.03 | 39.69 | 39.82 | 39.82 | -0.86 (-2.11%) | 3,884,982 |
| 17 Apr 2023 | CNY | 39.94 | 42.55 | 39.8 | 40.68 | 40.68 | +0.8 (+2.01%) | 12,313,170 |
| 14 Apr 2023 | CNY | 37.45 | 40.25 | 37.34 | 39.88 | 39.88 | +2.47 (+6.60%) | 9,489,965 |
| 13 Apr 2023 | CNY | 38.36 | 38.36 | 36.96 | 37.41 | 37.41 | -1.01 (-2.63%) | 5,870,196 |
| 12 Apr 2023 | CNY | 38.76 | 38.95 | 37.94 | 38.42 | 38.42 | -0.34 (-0.88%) | 4,346,965 |
| 11 Apr 2023 | CNY | 39.66 | 39.83 | 38.45 | 38.76 | 38.76 | -1.02 (-2.56%) | 5,439,383 |
| 10 Apr 2023 | CNY | 40.15 | 41.55 | 39.51 | 39.78 | 39.78 | +0.45 (+1.14%) | 9,944,700 |
| 7 Apr 2023 | CNY | 39 | 39.72 | 38.31 | 39.33 | 39.33 | +0.26 (+0.67%) | 5,423,545 |
