| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 31.93 | 34.85 | 31.85 | 34.55 | 34.55 | +2.71 (+8.51%) | 6,397,280 |
| 23 May 2023 | CNY | 33.6 | 36 | 31.84 | 31.84 | 31.84 | -2.05 (-6.05%) | 5,838,987 |
| 22 May 2023 | CNY | 32.41 | 33.98 | 32.05 | 33.89 | 33.89 | +1.01 (+3.07%) | 4,927,504 |
| 19 May 2023 | CNY | 32.53 | 33.49 | 31.81 | 32.88 | 32.88 | -0.35 (-1.05%) | 4,191,716 |
| 18 May 2023 | CNY | 31.96 | 34 | 31.05 | 33.23 | 33.23 | +2.5 (+8.14%) | 6,075,931 |
| 17 May 2023 | CNY | 28.01 | 30.77 | 27.9 | 30.73 | 30.73 | +2.76 (+9.87%) | 3,032,602 |
| 16 May 2023 | CNY | 28.6 | 28.68 | 27.92 | 27.97 | 27.97 | -0.42 (-1.48%) | 773,381 |
| 15 May 2023 | CNY | 26.73 | 28.48 | 26.73 | 28.39 | 28.39 | +1.43 (+5.30%) | 1,500,875 |
| 12 May 2023 | CNY | 27.08 | 27.3 | 26.73 | 26.96 | 26.96 | -0.11 (-0.41%) | 558,028 |
| 11 May 2023 | CNY | 27.45 | 27.45 | 26.83 | 27.07 | 27.07 | -0.06 (-0.22%) | 397,958 |
| 10 May 2023 | CNY | 27.18 | 27.74 | 26.36 | 27.13 | 27.13 | 0.0 (0.0%) | 556,619 |
| 9 May 2023 | CNY | 27.68 | 28.01 | 27.08 | 27.13 | 27.13 | -0.59 (-2.13%) | 662,459 |
| 8 May 2023 | CNY | 28.37 | 28.45 | 27.51 | 27.72 | 27.72 | -0.48 (-1.70%) | 613,475 |
| 5 May 2023 | CNY | 28.71 | 28.71 | 28 | 28.2 | 28.2 | -0.75 (-2.59%) | 1,019,960 |
| 4 May 2023 | CNY | 27.49 | 29.06 | 27.49 | 28.95 | 28.95 | +1.35 (+4.89%) | 1,749,804 |
| 28 Apr 2023 | CNY | 27.11 | 27.76 | 26.88 | 27.6 | 27.6 | +0.49 (+1.81%) | 580,724 |
| 27 Apr 2023 | CNY | 27.35 | 27.65 | 26.57 | 27.11 | 27.11 | +0.16 (+0.59%) | 798,807 |
| 26 Apr 2023 | CNY | 25.73 | 28.82 | 25.63 | 26.95 | 26.95 | +1.84 (+7.33%) | 2,193,799 |
| 25 Apr 2023 | CNY | 26.19 | 26.19 | 24.74 | 25.11 | 25.11 | -0.69 (-2.67%) | 638,069 |
| 24 Apr 2023 | CNY | 26.5 | 26.55 | 25.69 | 25.8 | 25.8 | -0.66 (-2.49%) | 663,440 |
| 21 Apr 2023 | CNY | 27.43 | 27.66 | 26.4 | 26.46 | 26.46 | -0.97 (-3.54%) | 983,463 |
| 20 Apr 2023 | CNY | 28.18 | 28.18 | 27.18 | 27.43 | 27.43 | -0.75 (-2.66%) | 600,734 |
| 19 Apr 2023 | CNY | 28.26 | 28.62 | 27.74 | 28.18 | 28.18 | -0.09 (-0.32%) | 551,493 |
| 18 Apr 2023 | CNY | 28.68 | 28.7 | 27.77 | 28.27 | 28.27 | -0.41 (-1.43%) | 840,566 |
| 17 Apr 2023 | CNY | 29.27 | 29.38 | 28.51 | 28.68 | 28.68 | -0.59 (-2.02%) | 870,801 |
| 14 Apr 2023 | CNY | 28.71 | 29.34 | 28.32 | 29.27 | 29.27 | +0.57 (+1.99%) | 953,264 |
| 13 Apr 2023 | CNY | 29.54 | 29.66 | 28.62 | 28.7 | 28.7 | -0.81 (-2.74%) | 875,347 |
| 12 Apr 2023 | CNY | 28.2 | 29.55 | 28.12 | 29.51 | 29.51 | +1.31 (+4.65%) | 1,089,556 |
| 11 Apr 2023 | CNY | 28.49 | 28.57 | 27.85 | 28.2 | 28.2 | -0.41 (-1.43%) | 575,691 |
| 10 Apr 2023 | CNY | 28.77 | 29.77 | 28.48 | 28.61 | 28.61 | -0.15 (-0.52%) | 878,587 |
