| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 34.04 | 34.45 | 33.4 | 34.16 | 34.16 | +0.09 (+0.26%) | 1,198,750 |
| 24 May 2023 | CNY | 34.67 | 34.73 | 33.5 | 34.07 | 34.07 | -0.6 (-1.73%) | 1,599,166 |
| 23 May 2023 | CNY | 34.99 | 35.56 | 34.21 | 34.67 | 34.67 | -0.48 (-1.37%) | 2,768,071 |
| 22 May 2023 | CNY | 30.61 | 36.3 | 30.56 | 35.15 | 35.15 | +4.22 (+13.64%) | 4,843,765 |
| 19 May 2023 | CNY | 30.16 | 31.15 | 29.97 | 30.93 | 30.93 | +0.47 (+1.54%) | 1,120,571 |
| 18 May 2023 | CNY | 29.86 | 30.96 | 29.52 | 30.46 | 30.46 | +0.75 (+2.52%) | 1,550,581 |
| 17 May 2023 | CNY | 30.6 | 30.99 | 29.23 | 29.71 | 29.71 | -1.13 (-3.66%) | 1,322,852 |
| 16 May 2023 | CNY | 29.3 | 31.2 | 28.65 | 30.84 | 30.84 | +1.18 (+3.98%) | 2,496,014 |
| 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 |
