| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 27.2 | 27.67 | 26.66 | 27.21 | 27.21 | +0.22 (+0.82%) | 1,976,564 |
| 15 May 2023 | CNY | 26.51 | 26.99 | 26.33 | 26.99 | 26.99 | +0.26 (+0.97%) | 1,779,832 |
| 12 May 2023 | CNY | 27.6 | 27.93 | 26.72 | 26.73 | 26.73 | -0.87 (-3.15%) | 2,295,369 |
| 11 May 2023 | CNY | 27.56 | 27.99 | 27.14 | 27.6 | 27.6 | +0.2 (+0.73%) | 1,982,786 |
| 10 May 2023 | CNY | 27.73 | 27.81 | 26.98 | 27.4 | 27.4 | -0.35 (-1.26%) | 2,364,379 |
| 9 May 2023 | CNY | 28.7 | 28.76 | 27.7 | 27.75 | 27.75 | -0.93 (-3.24%) | 3,151,000 |
| 8 May 2023 | CNY | 28.94 | 29.28 | 28.61 | 28.68 | 28.68 | -0.06 (-0.21%) | 1,920,021 |
| 5 May 2023 | CNY | 28.93 | 29.3 | 28.58 | 28.74 | 28.74 | -0.27 (-0.93%) | 2,194,836 |
| 4 May 2023 | CNY | 30.01 | 30.3 | 28.88 | 29.01 | 29.01 | -0.87 (-2.91%) | 2,969,795 |
| 28 Apr 2023 | CNY | 29.57 | 30.5 | 29.57 | 29.88 | 29.88 | +0.39 (+1.32%) | 3,649,836 |
| 27 Apr 2023 | CNY | 30 | 30.65 | 29.31 | 29.49 | 29.49 | -0.51 (-1.70%) | 3,468,844 |
| 26 Apr 2023 | CNY | 30.7 | 31.15 | 29.51 | 30 | 30 | -1.25 (-4%) | 3,887,881 |
| 25 Apr 2023 | CNY | 31.83 | 32.49 | 30.71 | 31.25 | 31.25 | -0.89 (-2.77%) | 3,954,426 |
| 24 Apr 2023 | CNY | 32.48 | 32.86 | 31.77 | 32.14 | 32.14 | -0.16 (-0.50%) | 4,056,753 |
| 21 Apr 2023 | CNY | 34.9 | 34.9 | 32.15 | 32.3 | 32.3 | -2.85 (-8.11%) | 6,849,303 |
| 20 Apr 2023 | CNY | 34.55 | 35.6 | 34.5 | 35.15 | 35.15 | +0.31 (+0.89%) | 5,115,836 |
| 19 Apr 2023 | CNY | 34.55 | 36 | 34.3 | 34.84 | 34.84 | +0.54 (+1.57%) | 4,793,187 |
| 18 Apr 2023 | CNY | 34.91 | 35.29 | 33.86 | 34.3 | 34.3 | -1 (-2.83%) | 4,411,976 |
| 17 Apr 2023 | CNY | 36.14 | 36.9 | 35.16 | 35.3 | 35.3 | -1.01 (-2.78%) | 5,240,096 |
| 14 Apr 2023 | CNY | 34.99 | 36.36 | 33.75 | 36.31 | 36.31 | +1.91 (+5.55%) | 7,358,143 |
| 13 Apr 2023 | CNY | 36 | 36 | 34.3 | 34.4 | 34.4 | -1.56 (-4.34%) | 5,500,700 |
| 12 Apr 2023 | CNY | 35.74 | 36.72 | 34.83 | 35.96 | 35.96 | +0.16 (+0.45%) | 5,354,330 |
| 11 Apr 2023 | CNY | 35.96 | 36.69 | 35.36 | 35.8 | 35.8 | +0.27 (+0.76%) | 5,711,000 |
| 10 Apr 2023 | CNY | 37.93 | 38.2 | 35.34 | 35.53 | 35.53 | -2.74 (-7.16%) | 11,189,076 |
| 7 Apr 2023 | CNY | 38 | 38.86 | 36.58 | 38.27 | 38.27 | +1.15 (+3.10%) | 9,587,265 |
| 6 Apr 2023 | CNY | 35.79 | 38.46 | 35.5 | 37.12 | 37.12 | +0.78 (+2.15%) | 10,243,418 |
| 4 Apr 2023 | CNY | 34.75 | 37.65 | 34.75 | 36.34 | 36.34 | +1.53 (+4.40%) | 11,744,303 |
| 3 Apr 2023 | CNY | 34 | 35.05 | 33.5 | 34.81 | 34.81 | +0.89 (+2.62%) | 8,149,714 |
| 31 Mar 2023 | CNY | 33.39 | 34.29 | 33.36 | 33.92 | 33.92 | +0.5 (+1.50%) | 4,696,367 |
| 30 Mar 2023 | CNY | 33.15 | 33.95 | 32.9 | 33.42 | 33.42 | +0.39 (+1.18%) | 6,256,250 |
