| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 27.6 | 29.76 | 27.6 | 29.66 | 29.66 | +1.85 (+6.65%) | 2,074,932 |
| 12 May 2023 | CNY | 27.61 | 29.33 | 27.3 | 27.81 | 27.81 | +0.02 (+0.07%) | 1,961,056 |
| 11 May 2023 | CNY | 28.5 | 29.47 | 27.71 | 27.79 | 27.79 | -0.89 (-3.10%) | 1,660,134 |
| 10 May 2023 | CNY | 29.48 | 29.48 | 28.1 | 28.68 | 28.68 | -0.71 (-2.42%) | 1,064,199 |
| 9 May 2023 | CNY | 30.66 | 31.41 | 29.2 | 29.39 | 29.39 | -1.28 (-4.17%) | 1,528,065 |
| 8 May 2023 | CNY | 32.77 | 32.8 | 30.59 | 30.67 | 30.67 | -1.44 (-4.48%) | 2,466,562 |
| 5 May 2023 | CNY | 32.18 | 34.25 | 32 | 32.11 | 32.11 | +0.17 (+0.53%) | 4,796,938 |
| 4 May 2023 | CNY | 29.8 | 32.99 | 29.5 | 31.94 | 31.94 | +2.18 (+7.33%) | 3,045,518 |
| 28 Apr 2023 | CNY | 30.98 | 30.99 | 29.14 | 29.76 | 29.76 | -2.29 (-7.15%) | 3,575,875 |
| 27 Apr 2023 | CNY | 30.05 | 32.67 | 29.31 | 32.05 | 32.05 | +2.29 (+7.69%) | 2,258,653 |
| 26 Apr 2023 | CNY | 30.35 | 30.45 | 29.17 | 29.76 | 29.76 | -0.19 (-0.63%) | 1,115,597 |
| 25 Apr 2023 | CNY | 30.9 | 31.37 | 29.32 | 29.95 | 29.95 | -0.65 (-2.12%) | 1,248,407 |
| 24 Apr 2023 | CNY | 31.2 | 31.85 | 30.37 | 30.6 | 30.6 | -0.6 (-1.92%) | 1,121,819 |
| 21 Apr 2023 | CNY | 31.51 | 32.06 | 30.73 | 31.2 | 31.2 | -0.3 (-0.95%) | 1,247,460 |
| 20 Apr 2023 | CNY | 31.33 | 31.91 | 30.52 | 31.5 | 31.5 | -0.13 (-0.41%) | 1,315,906 |
| 19 Apr 2023 | CNY | 32.38 | 32.45 | 31.29 | 31.63 | 31.63 | -0.8 (-2.47%) | 1,486,756 |
| 18 Apr 2023 | CNY | 31.68 | 32.85 | 31.2 | 32.43 | 32.43 | +0.99 (+3.15%) | 2,300,215 |
| 17 Apr 2023 | CNY | 32.33 | 32.5 | 30.95 | 31.44 | 31.44 | -1.09 (-3.35%) | 2,377,762 |
| 14 Apr 2023 | CNY | 34.35 | 34.9 | 31.86 | 32.53 | 32.53 | +0.04 (+0.12%) | 4,088,155 |
| 13 Apr 2023 | CNY | 29.88 | 33.4 | 29.69 | 32.49 | 32.49 | +2.67 (+8.95%) | 3,403,340 |
| 12 Apr 2023 | CNY | 30.06 | 30.74 | 29.48 | 29.82 | 29.82 | -0.29 (-0.96%) | 1,285,037 |
| 11 Apr 2023 | CNY | 31.25 | 31.47 | 29.57 | 30.11 | 30.11 | -1.14 (-3.65%) | 2,173,771 |
| 10 Apr 2023 | CNY | 29.68 | 31.88 | 29.41 | 31.25 | 31.25 | +1.57 (+5.29%) | 2,809,435 |
| 7 Apr 2023 | CNY | 29.03 | 30.38 | 28.5 | 29.68 | 29.68 | +1.2 (+4.21%) | 2,047,316 |
| 6 Apr 2023 | CNY | 28.59 | 28.93 | 28.16 | 28.48 | 28.48 | -0.11 (-0.38%) | 1,104,692 |
| 4 Apr 2023 | CNY | 29.39 | 29.39 | 28.4 | 28.59 | 28.59 | +0.06 (+0.21%) | 1,500,350 |
| 3 Apr 2023 | CNY | 29.32 | 30.08 | 28.44 | 28.53 | 28.53 | -0.4 (-1.38%) | 1,988,627 |
| 31 Mar 2023 | CNY | 28.23 | 29.26 | 28.1 | 28.93 | 28.93 | +0.23 (+0.80%) | 1,370,737 |
| 30 Mar 2023 | CNY | 27.97 | 29.2 | 27.97 | 28.7 | 28.7 | +0.45 (+1.59%) | 1,075,305 |
| 29 Mar 2023 | CNY | 28.5 | 28.7 | 28.08 | 28.25 | 28.25 | -0.19 (-0.67%) | 854,164 |
