| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 35.33 | 35.36 | 34.1 | 34.13 | 34.13 | -1.2 (-3.40%) | 1,338,415 |
| 22 May 2023 | CNY | 35.44 | 35.96 | 34.83 | 35.33 | 35.33 | -0.18 (-0.51%) | 1,673,815 |
| 19 May 2023 | CNY | 36.17 | 36.64 | 35.34 | 35.51 | 35.51 | -1.15 (-3.14%) | 3,350,800 |
| 18 May 2023 | CNY | 35.68 | 37.4 | 35.65 | 36.66 | 36.66 | +1.06 (+2.98%) | 2,723,609 |
| 17 May 2023 | CNY | 35.17 | 35.74 | 35.14 | 35.6 | 35.6 | +0.09 (+0.25%) | 1,664,300 |
| 16 May 2023 | CNY | 35.09 | 35.94 | 34.68 | 35.51 | 35.51 | +0.41 (+1.17%) | 2,274,118 |
| 15 May 2023 | CNY | 35.03 | 35.33 | 34.37 | 35.1 | 35.1 | +0.17 (+0.49%) | 1,930,802 |
| 12 May 2023 | CNY | 34.19 | 35.38 | 34.01 | 34.93 | 34.93 | +0.57 (+1.66%) | 2,329,568 |
| 11 May 2023 | CNY | 33.21 | 34.72 | 33 | 34.36 | 34.36 | +1.37 (+4.15%) | 2,222,049 |
| 10 May 2023 | CNY | 33.71 | 34.62 | 32.04 | 32.99 | 32.99 | -0.82 (-2.43%) | 2,690,550 |
| 9 May 2023 | CNY | 34.69 | 34.8 | 33.52 | 33.81 | 33.81 | -0.53 (-1.54%) | 1,456,300 |
| 8 May 2023 | CNY | 32.99 | 34.47 | 32.99 | 34.34 | 34.34 | +1.19 (+3.59%) | 2,068,134 |
| 5 May 2023 | CNY | 33.07 | 33.41 | 32.32 | 33.15 | 33.15 | +0.34 (+1.04%) | 1,602,471 |
| 4 May 2023 | CNY | 31.7 | 33.09 | 31.69 | 32.81 | 32.81 | +1.12 (+3.53%) | 2,822,302 |
| 28 Apr 2023 | CNY | 29.11 | 31.69 | 29.11 | 31.69 | 31.69 | +2.88 (+10.00%) | 1,724,857 |
| 27 Apr 2023 | CNY | 28.88 | 29.31 | 28.56 | 28.81 | 28.81 | -0.26 (-0.89%) | 999,698 |
| 26 Apr 2023 | CNY | 29.68 | 30.11 | 28.81 | 29.07 | 29.07 | -0.23 (-0.78%) | 1,237,631 |
| 25 Apr 2023 | CNY | 31.25 | 31.78 | 29.15 | 29.3 | 29.3 | -2.28 (-7.22%) | 2,041,594 |
| 24 Apr 2023 | CNY | 31.24 | 32.3 | 31.01 | 31.58 | 31.58 | +0.29 (+0.93%) | 1,151,828 |
| 21 Apr 2023 | CNY | 34.22 | 34.74 | 31.21 | 31.29 | 31.29 | -3.16 (-9.17%) | 2,895,794 |
| 20 Apr 2023 | CNY | 34.56 | 35.09 | 34.14 | 34.45 | 34.45 | -0.19 (-0.55%) | 1,515,700 |
| 19 Apr 2023 | CNY | 33.77 | 35.39 | 33.77 | 34.64 | 34.64 | +0.86 (+2.55%) | 2,530,900 |
| 18 Apr 2023 | CNY | 34.25 | 34.25 | 33.3 | 33.78 | 33.78 | -0.31 (-0.91%) | 1,245,715 |
| 17 Apr 2023 | CNY | 34.9 | 34.98 | 33.86 | 34.09 | 34.09 | -1.07 (-3.04%) | 1,750,647 |
| 14 Apr 2023 | CNY | 35.3 | 35.47 | 33.9 | 35.16 | 35.16 | -0.07 (-0.20%) | 2,411,647 |
| 13 Apr 2023 | CNY | 35.8 | 35.97 | 35.1 | 35.23 | 35.23 | -0.67 (-1.87%) | 2,812,641 |
| 12 Apr 2023 | CNY | 35.12 | 36.36 | 34.71 | 35.9 | 35.9 | +0.78 (+2.22%) | 3,416,143 |
| 11 Apr 2023 | CNY | 34.33 | 35.58 | 34.3 | 35.12 | 35.12 | +0.05 (+0.14%) | 2,801,339 |
| 10 Apr 2023 | CNY | 34.2 | 36.18 | 34 | 35.07 | 35.07 | +0.91 (+2.66%) | 5,724,515 |
| 7 Apr 2023 | CNY | 34.31 | 34.79 | 33.8 | 34.16 | 34.16 | +0.14 (+0.41%) | 2,641,441 |
