| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 23 | 23.09 | 22.28 | 22.42 | 22.42 | -0.68 (-2.94%) | 1,494,877 |
| 15 May 2023 | CNY | 23.03 | 23.3 | 22.46 | 23.1 | 23.1 | +0.07 (+0.30%) | 1,383,477 |
| 12 May 2023 | CNY | 23.08 | 23.63 | 23.03 | 23.03 | 23.03 | -0.1 (-0.43%) | 1,016,633 |
| 11 May 2023 | CNY | 23.67 | 23.86 | 23.02 | 23.13 | 23.13 | -0.35 (-1.49%) | 1,590,166 |
| 10 May 2023 | CNY | 23.41 | 23.61 | 22.98 | 23.48 | 23.48 | +0.17 (+0.73%) | 1,492,652 |
| 9 May 2023 | CNY | 23.62 | 23.86 | 23.28 | 23.31 | 23.31 | -0.34 (-1.44%) | 2,015,513 |
| 8 May 2023 | CNY | 26.01 | 26.01 | 23.48 | 23.65 | 23.65 | -2.57 (-9.80%) | 5,620,076 |
| 5 May 2023 | CNY | 26.2 | 26.58 | 25.11 | 26.22 | 26.22 | +0.02 (+0.08%) | 2,774,772 |
| 4 May 2023 | CNY | 25.61 | 26.6 | 25.61 | 26.2 | 26.2 | +0.16 (+0.61%) | 2,800,586 |
| 28 Apr 2023 | CNY | 25.43 | 27.02 | 25.1 | 26.04 | 26.04 | +0.65 (+2.56%) | 3,102,655 |
| 27 Apr 2023 | CNY | 26.24 | 26.5 | 25.28 | 25.39 | 25.39 | -0.81 (-3.09%) | 3,108,146 |
| 26 Apr 2023 | CNY | 28.5 | 28.94 | 26.03 | 26.2 | 26.2 | -2.05 (-7.26%) | 4,998,046 |
| 25 Apr 2023 | CNY | 29.65 | 30.45 | 27.86 | 28.25 | 28.25 | -1.21 (-4.11%) | 4,605,776 |
| 24 Apr 2023 | CNY | 29.76 | 30.58 | 29.05 | 29.46 | 29.46 | -0.54 (-1.80%) | 3,615,718 |
| 21 Apr 2023 | CNY | 32 | 33.26 | 29.5 | 30 | 30 | -1.99 (-6.22%) | 7,150,887 |
| 20 Apr 2023 | CNY | 31.59 | 32.76 | 30.51 | 31.99 | 31.99 | +0.44 (+1.39%) | 7,021,147 |
| 19 Apr 2023 | CNY | 29.4 | 32.5 | 29.04 | 31.55 | 31.55 | +2.36 (+8.08%) | 8,262,979 |
| 18 Apr 2023 | CNY | 29.72 | 29.91 | 27.95 | 29.19 | 29.19 | -0.4 (-1.35%) | 3,310,451 |
| 17 Apr 2023 | CNY | 28.5 | 30.38 | 27.97 | 29.59 | 29.59 | +1.09 (+3.82%) | 7,298,040 |
| 14 Apr 2023 | CNY | 26.31 | 30.4 | 25.85 | 28.5 | 28.5 | +2.37 (+9.07%) | 5,497,731 |
| 13 Apr 2023 | CNY | 26.66 | 26.66 | 25.56 | 26.13 | 26.13 | -0.52 (-1.95%) | 1,455,180 |
| 12 Apr 2023 | CNY | 26.17 | 26.8 | 25.81 | 26.65 | 26.65 | +0.63 (+2.42%) | 1,270,824 |
| 11 Apr 2023 | CNY | 27.48 | 28.3 | 25.7 | 26.02 | 26.02 | -1.44 (-5.24%) | 2,895,133 |
| 10 Apr 2023 | CNY | 27 | 28.05 | 26.7 | 27.46 | 27.46 | +1.04 (+3.94%) | 4,068,321 |
| 7 Apr 2023 | CNY | 26.78 | 26.78 | 26.1 | 26.42 | 26.42 | -0.02 (-0.08%) | 1,151,277 |
| 6 Apr 2023 | CNY | 25.76 | 27.32 | 25.57 | 26.44 | 26.44 | +0.64 (+2.48%) | 2,609,668 |
| 4 Apr 2023 | CNY | 26.33 | 26.36 | 25.56 | 25.8 | 25.8 | -0.27 (-1.04%) | 1,432,936 |
| 3 Apr 2023 | CNY | 24.6 | 26.29 | 24.48 | 26.07 | 26.07 | +1.35 (+5.46%) | 2,215,242 |
| 31 Mar 2023 | CNY | 24.51 | 24.77 | 24.21 | 24.72 | 24.72 | +0.35 (+1.44%) | 927,246 |
| 30 Mar 2023 | CNY | 25.16 | 25.51 | 24.37 | 24.37 | 24.37 | -0.48 (-1.93%) | 924,143 |
