| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 39.4 | 39.89 | 38.79 | 39.27 | 39.27 | -0.1 (-0.25%) | 7,263,178 |
| 29 May 2023 | CNY | 39.36 | 40 | 38.68 | 39.37 | 39.37 | -0.01 (-0.03%) | 10,012,918 |
| 26 May 2023 | CNY | 37.4 | 39.52 | 37.11 | 39.38 | 39.38 | +1.98 (+5.29%) | 13,618,695 |
| 25 May 2023 | CNY | 37.74 | 37.76 | 36.82 | 37.4 | 37.4 | -0.4 (-1.06%) | 3,755,311 |
| 24 May 2023 | CNY | 37.85 | 38 | 37.14 | 37.8 | 37.8 | -0.09 (-0.24%) | 4,700,029 |
| 23 May 2023 | CNY | 37.2 | 38.2 | 37.2 | 37.89 | 37.89 | +0.61 (+1.64%) | 8,041,327 |
| 22 May 2023 | CNY | 36.78 | 37.47 | 36.71 | 37.28 | 37.28 | +0.52 (+1.41%) | 4,747,062 |
| 19 May 2023 | CNY | 36.42 | 36.82 | 36.16 | 36.76 | 36.76 | +0.4 (+1.10%) | 2,734,741 |
| 18 May 2023 | CNY | 36.98 | 37 | 36.2 | 36.36 | 36.36 | -0.56 (-1.52%) | 2,869,482 |
| 17 May 2023 | CNY | 37 | 37.08 | 36.58 | 36.92 | 36.92 | -0.08 (-0.22%) | 2,496,163 |
| 16 May 2023 | CNY | 36.42 | 37.37 | 36.39 | 37 | 37 | +0.61 (+1.68%) | 4,722,471 |
| 15 May 2023 | CNY | 36.4 | 36.5 | 35.8 | 36.39 | 36.39 | -0.11 (-0.30%) | 4,426,242 |
| 12 May 2023 | CNY | 36.41 | 36.93 | 36.33 | 36.5 | 36.5 | -0.04 (-0.11%) | 2,910,930 |
| 11 May 2023 | CNY | 36.6 | 37.35 | 36.44 | 36.54 | 36.54 | +0.04 (+0.11%) | 3,937,617 |
| 10 May 2023 | CNY | 36.36 | 36.67 | 36.22 | 36.5 | 36.5 | +0.18 (+0.50%) | 4,291,042 |
| 9 May 2023 | CNY | 36.15 | 36.85 | 35.83 | 36.32 | 36.32 | +0.21 (+0.58%) | 6,425,598 |
| 8 May 2023 | CNY | 36.29 | 36.58 | 36.01 | 36.11 | 36.11 | +0.03 (+0.08%) | 4,166,750 |
| 5 May 2023 | CNY | 36.47 | 36.64 | 35.68 | 36.08 | 36.08 | -0.39 (-1.07%) | 4,932,565 |
| 4 May 2023 | CNY | 35.78 | 36.8 | 35.72 | 36.47 | 36.47 | +0.68 (+1.90%) | 8,871,569 |
| 28 Apr 2023 | CNY | 35.56 | 35.88 | 35.15 | 35.79 | 35.79 | +0.24 (+0.68%) | 5,291,475 |
| 27 Apr 2023 | CNY | 34.88 | 35.8 | 34.74 | 35.55 | 35.55 | +0.87 (+2.51%) | 5,758,990 |
| 26 Apr 2023 | CNY | 35.24 | 35.43 | 34.43 | 34.68 | 34.68 | -0.44 (-1.25%) | 7,064,284 |
| 25 Apr 2023 | CNY | 35.5 | 35.75 | 34.76 | 35.12 | 35.12 | -0.36 (-1.01%) | 7,292,581 |
| 24 Apr 2023 | CNY | 36.13 | 36.24 | 35.23 | 35.48 | 35.48 | -0.45 (-1.25%) | 8,398,988 |
| 21 Apr 2023 | CNY | 36.5 | 36.73 | 35.66 | 35.93 | 35.93 | -1.62 (-4.31%) | 12,303,840 |
| 20 Apr 2023 | CNY | 37.7 | 38.04 | 37.4 | 37.55 | 37.55 | -0.04 (-0.11%) | 5,603,251 |
| 19 Apr 2023 | CNY | 38.6 | 38.76 | 37.5 | 37.59 | 37.59 | -0.97 (-2.52%) | 7,926,014 |
| 18 Apr 2023 | CNY | 38.1 | 38.73 | 37.91 | 38.56 | 38.56 | +0.24 (+0.63%) | 7,219,029 |
| 17 Apr 2023 | CNY | 38.29 | 38.56 | 37.98 | 38.32 | 38.32 | +0.09 (+0.24%) | 5,988,020 |
| 14 Apr 2023 | CNY | 38.46 | 38.88 | 37.8 | 38.23 | 38.23 | -0.01 (-0.03%) | 7,041,087 |
