| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 24.5586 | 25.0897 | 24.1379 | 24.5172 | 24.5172 | -0.248 (-1.00%) | 548,536 |
| 24 May 2023 | CNY | 24.7931 | 24.9586 | 24.1448 | 24.7655 | 24.7655 | -11.184 (-31.11%) | 616,767 |
| 23 May 2023 | CNY | 36.1 | 36.38 | 35.5 | 35.95 | 35.95 | -0.27 (-0.75%) | 508,419 |
| 22 May 2023 | CNY | 37.32 | 37.49 | 36.13 | 36.22 | 36.22 | -1.1 (-2.95%) | 787,790 |
| 19 May 2023 | CNY | 37.2 | 37.71 | 35.29 | 37.32 | 37.32 | +0.61 (+1.66%) | 1,063,357 |
| 18 May 2023 | CNY | 37.53 | 37.54 | 35.98 | 36.71 | 36.71 | -0.98 (-2.60%) | 1,614,847 |
| 17 May 2023 | CNY | 38.35 | 39 | 37.1 | 37.69 | 37.69 | -0.9 (-2.33%) | 1,320,395 |
| 16 May 2023 | CNY | 39.69 | 39.69 | 37.1 | 38.59 | 38.59 | -1.01 (-2.55%) | 2,564,654 |
| 15 May 2023 | CNY | 39.95 | 40.97 | 39 | 39.6 | 39.6 | -0.8 (-1.98%) | 1,587,762 |
| 12 May 2023 | CNY | 41.58 | 41.58 | 39.56 | 40.4 | 40.4 | -1.9 (-4.49%) | 2,147,209 |
| 11 May 2023 | CNY | 36.68 | 42.44 | 36.02 | 42.3 | 42.3 | +5.59 (+15.23%) | 2,685,919 |
| 10 May 2023 | CNY | 34.16 | 36.78 | 34.04 | 36.71 | 36.71 | +2.55 (+7.46%) | 788,529 |
| 9 May 2023 | CNY | 34.57 | 36.06 | 34.15 | 34.16 | 34.16 | -0.25 (-0.73%) | 638,523 |
| 8 May 2023 | CNY | 35.5 | 35.99 | 33.84 | 34.41 | 34.41 | -1.28 (-3.59%) | 636,877 |
| 5 May 2023 | CNY | 37.2 | 37.2 | 35.17 | 35.69 | 35.69 | -0.84 (-2.30%) | 555,089 |
| 4 May 2023 | CNY | 35.13 | 36.72 | 34.53 | 36.53 | 36.53 | +1.96 (+5.67%) | 1,013,601 |
| 28 Apr 2023 | CNY | 32.58 | 35.18 | 32 | 34.57 | 34.57 | +2.04 (+6.27%) | 820,508 |
| 27 Apr 2023 | CNY | 31.53 | 32.89 | 30.5 | 32.53 | 32.53 | +1.23 (+3.93%) | 716,936 |
| 26 Apr 2023 | CNY | 30.8 | 32.61 | 30.38 | 31.3 | 31.3 | +1.3 (+4.33%) | 1,142,671 |
| 25 Apr 2023 | CNY | 34.78 | 34.78 | 30 | 30 | 30 | -5.97 (-16.60%) | 1,220,640 |
| 24 Apr 2023 | CNY | 35.39 | 36 | 33.19 | 35.97 | 35.97 | +0.68 (+1.93%) | 833,464 |
| 21 Apr 2023 | CNY | 38.06 | 38.45 | 35.24 | 35.29 | 35.29 | -2.58 (-6.81%) | 684,104 |
| 20 Apr 2023 | CNY | 38.3 | 39.11 | 37.54 | 37.87 | 37.87 | +0.04 (+0.11%) | 591,812 |
| 19 Apr 2023 | CNY | 36.9 | 38.4 | 36.77 | 37.83 | 37.83 | +0.93 (+2.52%) | 635,700 |
| 18 Apr 2023 | CNY | 37.5 | 37.99 | 36.73 | 36.9 | 36.9 | -0.8 (-2.12%) | 509,725 |
| 17 Apr 2023 | CNY | 39.35 | 39.35 | 37.5 | 37.7 | 37.7 | -1.7 (-4.31%) | 757,155 |
| 14 Apr 2023 | CNY | 38.08 | 39.79 | 38.08 | 39.4 | 39.4 | +1.08 (+2.82%) | 732,116 |
| 13 Apr 2023 | CNY | 38 | 39.57 | 37.66 | 38.32 | 38.32 | -0.29 (-0.75%) | 951,635 |
| 12 Apr 2023 | CNY | 38.64 | 38.87 | 37.19 | 38.61 | 38.61 | +0.97 (+2.58%) | 1,028,276 |
| 11 Apr 2023 | CNY | 37.12 | 38.12 | 36.39 | 37.64 | 37.64 | +0.48 (+1.29%) | 1,126,525 |
