| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 29.29 | 30.9 | 28.36 | 30.28 | 30.28 | +1.7 (+5.95%) | 4,276,000 |
| 24 May 2023 | CNY | 27.88 | 29.26 | 27.58 | 28.58 | 28.58 | +0.6 (+2.14%) | 2,594,914 |
| 23 May 2023 | CNY | 28.72 | 28.76 | 27.35 | 27.98 | 27.98 | -0.61 (-2.13%) | 1,753,696 |
| 22 May 2023 | CNY | 27.99 | 28.89 | 27.57 | 28.59 | 28.59 | +0.6 (+2.14%) | 2,268,238 |
| 19 May 2023 | CNY | 29 | 29.76 | 27.82 | 27.99 | 27.99 | -1.7 (-5.73%) | 3,182,565 |
| 18 May 2023 | CNY | 26.84 | 30.56 | 26.4 | 29.69 | 29.69 | +3.21 (+12.12%) | 5,606,737 |
| 17 May 2023 | CNY | 26.2 | 26.78 | 26.09 | 26.48 | 26.48 | +0.15 (+0.57%) | 1,188,725 |
| 16 May 2023 | CNY | 26.46 | 26.87 | 25.8 | 26.33 | 26.33 | -0.13 (-0.49%) | 1,111,730 |
| 15 May 2023 | CNY | 25.7 | 26.86 | 25.59 | 26.46 | 26.46 | +0.76 (+2.96%) | 957,151 |
| 12 May 2023 | CNY | 26.69 | 26.79 | 25.7 | 25.7 | 25.7 | -0.69 (-2.61%) | 762,260 |
| 11 May 2023 | CNY | 26.73 | 27.69 | 26.04 | 26.39 | 26.39 | -0.5 (-1.86%) | 1,327,218 |
| 10 May 2023 | CNY | 26.8 | 27.59 | 26.27 | 26.89 | 26.89 | -0.61 (-2.22%) | 1,603,362 |
| 9 May 2023 | CNY | 25.99 | 28.5 | 25.25 | 27.5 | 27.5 | +1.64 (+6.34%) | 3,703,420 |
| 8 May 2023 | CNY | 25.03 | 25.97 | 24.92 | 25.86 | 25.86 | +0.75 (+2.99%) | 2,714,310 |
| 5 May 2023 | CNY | 26.29 | 26.5 | 25.04 | 25.11 | 25.11 | -1.15 (-4.38%) | 2,534,948 |
| 4 May 2023 | CNY | 28 | 28.49 | 26.01 | 26.26 | 26.26 | -2.12 (-7.47%) | 3,115,607 |
| 28 Apr 2023 | CNY | 27.8 | 29.6 | 27.6 | 28.38 | 28.38 | -0.43 (-1.49%) | 3,209,274 |
| 27 Apr 2023 | CNY | 29.7 | 29.9 | 28.58 | 28.81 | 28.81 | -0.44 (-1.50%) | 2,435,903 |
| 26 Apr 2023 | CNY | 30.96 | 30.99 | 29 | 29.25 | 29.25 | -1.78 (-5.74%) | 3,127,136 |
| 25 Apr 2023 | CNY | 33.84 | 33.84 | 30.65 | 31.03 | 31.03 | -2.82 (-8.33%) | 4,050,156 |
| 24 Apr 2023 | CNY | 33.3 | 34.28 | 32.33 | 33.85 | 33.85 | +0.56 (+1.68%) | 4,541,531 |
| 21 Apr 2023 | CNY | 36 | 36.34 | 33.02 | 33.29 | 33.29 | -3.39 (-9.24%) | 6,553,479 |
| 20 Apr 2023 | CNY | 35.49 | 37 | 35.02 | 36.68 | 36.68 | +0.84 (+2.34%) | 7,083,771 |
| 19 Apr 2023 | CNY | 30.95 | 36.98 | 30.6 | 35.84 | 35.84 | +4.88 (+15.76%) | 10,307,634 |
| 18 Apr 2023 | CNY | 31.49 | 31.49 | 29.16 | 30.96 | 30.96 | -0.58 (-1.84%) | 3,237,555 |
| 17 Apr 2023 | CNY | 30.79 | 32.13 | 30.3 | 31.54 | 31.54 | +0.79 (+2.57%) | 3,323,401 |
| 14 Apr 2023 | CNY | 30.2 | 31.72 | 29 | 30.75 | 30.75 | +0.25 (+0.82%) | 3,462,689 |
| 13 Apr 2023 | CNY | 30.77 | 31.21 | 29.87 | 30.5 | 30.5 | -0.83 (-2.65%) | 2,542,726 |
| 12 Apr 2023 | CNY | 30.71 | 31.89 | 30.28 | 31.33 | 31.33 | +0.68 (+2.22%) | 3,179,791 |
| 11 Apr 2023 | CNY | 31.19 | 32.3 | 29.97 | 30.65 | 30.65 | -0.6 (-1.92%) | 4,071,856 |
