| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 37.42 | 38.66 | 37.42 | 37.97 | 37.97 | +0.21 (+0.56%) | 4,153,598 |
| 24 May 2023 | CNY | 37.2 | 39.17 | 36.53 | 37.76 | 37.76 | +0.65 (+1.75%) | 5,227,208 |
| 23 May 2023 | CNY | 37.56 | 38.21 | 37 | 37.11 | 37.11 | -0.65 (-1.72%) | 3,506,443 |
| 22 May 2023 | CNY | 38.28 | 38.8 | 37.16 | 37.76 | 37.76 | -0.57 (-1.49%) | 4,805,397 |
| 19 May 2023 | CNY | 39.26 | 39.98 | 37.78 | 38.33 | 38.33 | -1.16 (-2.94%) | 9,128,848 |
| 18 May 2023 | CNY | 39.73 | 40.95 | 39.11 | 39.49 | 39.49 | -0.25 (-0.63%) | 6,767,847 |
| 17 May 2023 | CNY | 39.49 | 40.88 | 38.94 | 39.74 | 39.74 | -0.01 (-0.03%) | 5,812,363 |
| 16 May 2023 | CNY | 39.51 | 41.5 | 39.46 | 39.75 | 39.75 | +0.23 (+0.58%) | 6,347,928 |
| 15 May 2023 | CNY | 39.46 | 39.68 | 38.1 | 39.52 | 39.52 | +0.86 (+2.22%) | 4,022,337 |
| 12 May 2023 | CNY | 38.91 | 39.1 | 38.22 | 38.66 | 38.66 | -0.69 (-1.75%) | 2,938,340 |
| 11 May 2023 | CNY | 39.51 | 40.17 | 39.1 | 39.35 | 39.35 | -0.16 (-0.40%) | 3,200,716 |
| 10 May 2023 | CNY | 40 | 41.25 | 39.01 | 39.51 | 39.51 | -0.44 (-1.10%) | 5,993,577 |
| 9 May 2023 | CNY | 37.71 | 41.82 | 36.91 | 39.95 | 39.95 | +1.92 (+5.05%) | 8,375,335 |
| 8 May 2023 | CNY | 37.92 | 38.54 | 37.23 | 38.03 | 38.03 | -0.2 (-0.52%) | 3,618,542 |
| 5 May 2023 | CNY | 38.15 | 38.88 | 37.02 | 38.23 | 38.23 | +1.23 (+3.32%) | 5,349,949 |
| 4 May 2023 | CNY | 36.59 | 38.15 | 36.5 | 37 | 37 | +0.41 (+1.12%) | 5,082,654 |
| 28 Apr 2023 | CNY | 35.17 | 36.91 | 35 | 36.59 | 36.59 | +0.1 (+0.27%) | 5,929,161 |
| 27 Apr 2023 | CNY | 36.41 | 37.5 | 36 | 36.49 | 36.49 | +0.32 (+0.88%) | 4,328,428 |
| 26 Apr 2023 | CNY | 37 | 37.74 | 36 | 36.17 | 36.17 | -0.95 (-2.56%) | 4,338,793 |
| 25 Apr 2023 | CNY | 38.16 | 38.53 | 36.89 | 37.12 | 37.12 | -1.04 (-2.73%) | 3,998,750 |
| 24 Apr 2023 | CNY | 38.95 | 39 | 37.41 | 38.16 | 38.16 | -0.84 (-2.15%) | 5,109,528 |
| 21 Apr 2023 | CNY | 42.85 | 42.85 | 38.63 | 39 | 39 | -3.92 (-9.13%) | 9,424,452 |
| 20 Apr 2023 | CNY | 42.52 | 43.11 | 42.01 | 42.92 | 42.92 | +0.19 (+0.44%) | 3,854,167 |
| 19 Apr 2023 | CNY | 41.73 | 43.68 | 41.6 | 42.73 | 42.73 | +0.92 (+2.20%) | 5,264,422 |
| 18 Apr 2023 | CNY | 42.51 | 42.51 | 41.5 | 41.81 | 41.81 | -0.7 (-1.65%) | 3,537,706 |
| 17 Apr 2023 | CNY | 43.01 | 43.39 | 42.3 | 42.51 | 42.51 | -1.03 (-2.37%) | 5,118,201 |
| 14 Apr 2023 | CNY | 44.12 | 44.5 | 42.6 | 43.54 | 43.54 | -0.54 (-1.23%) | 7,034,608 |
| 13 Apr 2023 | CNY | 46.97 | 47 | 43.85 | 44.08 | 44.08 | -3.31 (-6.98%) | 9,835,377 |
| 12 Apr 2023 | CNY | 49.74 | 50 | 47.12 | 47.39 | 47.39 | +0.48 (+1.02%) | 7,207,927 |
| 11 Apr 2023 | CNY | 47.06 | 47.78 | 46.2 | 46.91 | 46.91 | +0.07 (+0.15%) | 4,511,724 |
