| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 22.55 | 22.8214 | 22.2429 | 22.4643 | 22.4643 | 0.0 (0.0%) | 1,066,072 |
| 22 May 2023 | CNY | 21.85 | 22.5357 | 21.65 | 22.4643 | 22.4643 | +0.7 (+3.22%) | 1,486,793 |
| 19 May 2023 | CNY | 21.5714 | 21.9429 | 21.4286 | 21.7643 | 21.7643 | -8.436 (-27.93%) | 808,173 |
| 18 May 2023 | CNY | 30.01 | 30.47 | 29.74 | 30.2 | 30.2 | +0.3 (+1.00%) | 828,925 |
| 17 May 2023 | CNY | 28.12 | 30.31 | 28.12 | 29.9 | 29.9 | +1.55 (+5.47%) | 1,655,234 |
| 16 May 2023 | CNY | 28.66 | 28.88 | 28.28 | 28.35 | 28.35 | -0.31 (-1.08%) | 453,270 |
| 15 May 2023 | CNY | 27.88 | 28.73 | 27.62 | 28.66 | 28.66 | +0.76 (+2.72%) | 834,652 |
| 12 May 2023 | CNY | 28.7 | 28.95 | 27.77 | 27.9 | 27.9 | -0.4 (-1.41%) | 873,886 |
| 11 May 2023 | CNY | 28.37 | 28.72 | 28.15 | 28.3 | 28.3 | -0.12 (-0.42%) | 650,674 |
| 10 May 2023 | CNY | 28.1 | 28.7 | 27.98 | 28.42 | 28.42 | +0.16 (+0.57%) | 660,470 |
| 9 May 2023 | CNY | 28.5 | 28.78 | 28.09 | 28.26 | 28.26 | -0.32 (-1.12%) | 670,144 |
| 8 May 2023 | CNY | 28.49 | 28.99 | 28.36 | 28.58 | 28.58 | +0.04 (+0.14%) | 561,845 |
| 5 May 2023 | CNY | 28.93 | 29.14 | 28.35 | 28.54 | 28.54 | -0.39 (-1.35%) | 719,369 |
| 4 May 2023 | CNY | 30 | 30.88 | 28.77 | 28.93 | 28.93 | -2.06 (-6.65%) | 2,136,423 |
| 28 Apr 2023 | CNY | 30.16 | 31.35 | 29.98 | 30.99 | 30.99 | +0.83 (+2.75%) | 1,052,800 |
| 27 Apr 2023 | CNY | 28.98 | 30.49 | 28.68 | 30.16 | 30.16 | +1.44 (+5.01%) | 900,747 |
| 26 Apr 2023 | CNY | 27.96 | 29.26 | 27.96 | 28.72 | 28.72 | +0.5 (+1.77%) | 1,118,150 |
| 25 Apr 2023 | CNY | 29.77 | 29.77 | 27.9 | 28.22 | 28.22 | -1.34 (-4.53%) | 869,877 |
| 24 Apr 2023 | CNY | 29.02 | 31.18 | 29.02 | 29.56 | 29.56 | -2.42 (-7.57%) | 1,321,818 |
| 21 Apr 2023 | CNY | 32.8 | 32.95 | 31.91 | 31.98 | 31.98 | -0.63 (-1.93%) | 626,687 |
| 20 Apr 2023 | CNY | 32.9 | 32.94 | 31.91 | 32.61 | 32.61 | +0.31 (+0.96%) | 661,644 |
| 19 Apr 2023 | CNY | 32.58 | 32.82 | 32.2 | 32.3 | 32.3 | -0.39 (-1.19%) | 356,019 |
| 18 Apr 2023 | CNY | 32.6 | 32.94 | 32.1 | 32.69 | 32.69 | +0.17 (+0.52%) | 492,631 |
| 17 Apr 2023 | CNY | 32.47 | 32.9 | 32.21 | 32.52 | 32.52 | +0.22 (+0.68%) | 750,359 |
| 14 Apr 2023 | CNY | 32.23 | 32.85 | 32.04 | 32.3 | 32.3 | +0.07 (+0.22%) | 620,177 |
| 13 Apr 2023 | CNY | 33.3 | 33.4 | 32.09 | 32.23 | 32.23 | -1.11 (-3.33%) | 741,759 |
| 12 Apr 2023 | CNY | 32.89 | 33.37 | 32.85 | 33.34 | 33.34 | +0.45 (+1.37%) | 406,569 |
| 11 Apr 2023 | CNY | 33.67 | 34.05 | 32.72 | 32.89 | 32.89 | -0.99 (-2.92%) | 542,725 |
| 10 Apr 2023 | CNY | 33.67 | 34.48 | 33.42 | 33.88 | 33.88 | +0.28 (+0.83%) | 930,178 |
| 7 Apr 2023 | CNY | 33.1 | 33.8 | 32.8 | 33.6 | 33.6 | +0.56 (+1.69%) | 419,506 |
