| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 33.97 | 34.74 | 33.88 | 34.34 | 34.34 | +0.32 (+0.94%) | 45,768,650 |
| 17 May 2023 | CNY | 33.94 | 34.04 | 33.51 | 34.02 | 34.02 | +0.16 (+0.47%) | 38,367,380 |
| 16 May 2023 | CNY | 34.4 | 34.4 | 33.73 | 33.86 | 33.86 | -0.61 (-1.77%) | 55,040,165 |
| 15 May 2023 | CNY | 34.29 | 34.62 | 33.9 | 34.47 | 34.47 | +0.2 (+0.58%) | 40,747,699 |
| 12 May 2023 | CNY | 34.01 | 34.77 | 33.97 | 34.27 | 34.27 | +0.26 (+0.76%) | 50,453,545 |
| 11 May 2023 | CNY | 34.51 | 34.67 | 34 | 34.01 | 34.01 | -0.58 (-1.68%) | 53,323,762 |
| 10 May 2023 | CNY | 34.5 | 34.81 | 33.88 | 34.59 | 34.59 | -0.08 (-0.23%) | 49,142,588 |
| 9 May 2023 | CNY | 34.59 | 35.19 | 34.5 | 34.67 | 34.67 | +0.06 (+0.17%) | 69,792,007 |
| 8 May 2023 | CNY | 35.3 | 35.44 | 34.33 | 34.61 | 34.61 | -0.54 (-1.54%) | 101,933,401 |
| 5 May 2023 | CNY | 35.4 | 35.88 | 34.77 | 35.15 | 35.15 | -0.27 (-0.76%) | 110,802,509 |
| 4 May 2023 | CNY | 36 | 36.5 | 35.41 | 35.42 | 35.42 | -3.92 (-9.96%) | 212,935,023 |
| 28 Apr 2023 | CNY | 40.2 | 40.37 | 39.02 | 39.34 | 39.34 | -0.46 (-1.16%) | 69,028,337 |
| 27 Apr 2023 | CNY | 39.98 | 40.19 | 39.49 | 39.8 | 39.8 | -0.2 (-0.50%) | 42,893,076 |
| 26 Apr 2023 | CNY | 40.53 | 40.65 | 39.53 | 40 | 40 | -0.84 (-2.06%) | 46,877,817 |
| 25 Apr 2023 | CNY | 41.3 | 41.39 | 40.06 | 40.84 | 40.84 | -0.45 (-1.09%) | 58,568,865 |
| 24 Apr 2023 | CNY | 41.59 | 42.62 | 41.1 | 41.29 | 41.29 | +0.27 (+0.66%) | 65,723,876 |
| 21 Apr 2023 | CNY | 42 | 42.38 | 40.94 | 41.02 | 41.02 | -0.79 (-1.89%) | 45,834,956 |
| 20 Apr 2023 | CNY | 40.63 | 41.9 | 40.5 | 41.81 | 41.81 | +1.79 (+4.47%) | 75,438,792 |
| 19 Apr 2023 | CNY | 40.58 | 40.99 | 39.94 | 40.02 | 40.02 | -0.56 (-1.38%) | 40,988,319 |
| 18 Apr 2023 | CNY | 40.42 | 41.18 | 40.25 | 40.58 | 40.58 | +0.32 (+0.79%) | 55,906,808 |
| 17 Apr 2023 | CNY | 38.75 | 40.34 | 38.7 | 40.26 | 40.26 | +1.86 (+4.84%) | 77,515,049 |
| 14 Apr 2023 | CNY | 38.58 | 38.7 | 38.25 | 38.4 | 38.4 | -0.12 (-0.31%) | 21,393,206 |
| 13 Apr 2023 | CNY | 39.26 | 39.26 | 38.39 | 38.52 | 38.52 | -0.88 (-2.23%) | 31,852,745 |
| 12 Apr 2023 | CNY | 39.42 | 39.7 | 39.15 | 39.4 | 39.4 | 0.0 (0.0%) | 39,723,678 |
| 11 Apr 2023 | CNY | 37.95 | 39.4 | 37.88 | 39.4 | 39.4 | +1.65 (+4.37%) | 95,364,085 |
| 10 Apr 2023 | CNY | 37.29 | 37.77 | 37.02 | 37.75 | 37.75 | +0.46 (+1.23%) | 31,736,839 |
| 7 Apr 2023 | CNY | 36.75 | 37.56 | 36.66 | 37.29 | 37.29 | +0.54 (+1.47%) | 32,783,277 |
| 6 Apr 2023 | CNY | 37.04 | 37.06 | 36.5 | 36.75 | 36.75 | -0.28 (-0.76%) | 24,119,673 |
| 4 Apr 2023 | CNY | 37.12 | 37.26 | 36.8 | 37.03 | 37.03 | -0.23 (-0.62%) | 24,167,875 |
| 3 Apr 2023 | CNY | 36.85 | 37.48 | 36.73 | 37.26 | 37.26 | +0.51 (+1.39%) | 29,620,867 |
