| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 33.14 | 33.37 | 32.33 | 32.98 | 32.98 | -0.4 (-1.20%) | 1,356,303 |
| 24 May 2023 | CNY | 32.76 | 33.64 | 32.5 | 33.38 | 33.38 | -0.04 (-0.12%) | 1,652,800 |
| 23 May 2023 | CNY | 33.66 | 34.33 | 33.42 | 33.42 | 33.42 | -0.24 (-0.71%) | 1,868,860 |
| 22 May 2023 | CNY | 32.93 | 33.68 | 32.63 | 33.66 | 33.66 | +0.84 (+2.56%) | 2,013,819 |
| 19 May 2023 | CNY | 32.34 | 32.93 | 32.02 | 32.82 | 32.82 | +0.47 (+1.45%) | 1,569,932 |
| 18 May 2023 | CNY | 32.22 | 32.44 | 31.88 | 32.35 | 32.35 | -0.09 (-0.28%) | 973,749 |
| 17 May 2023 | CNY | 32.5 | 32.51 | 31.72 | 32.44 | 32.44 | -0.12 (-0.37%) | 1,539,194 |
| 16 May 2023 | CNY | 32.67 | 32.74 | 32.25 | 32.56 | 32.56 | -0.02 (-0.06%) | 1,023,529 |
| 15 May 2023 | CNY | 32.2 | 32.86 | 31.9 | 32.58 | 32.58 | +0.59 (+1.84%) | 1,571,265 |
| 12 May 2023 | CNY | 32.01 | 32.45 | 31.89 | 31.99 | 31.99 | -0.21 (-0.65%) | 1,222,361 |
| 11 May 2023 | CNY | 32.93 | 33.1 | 32 | 32.2 | 32.2 | -0.63 (-1.92%) | 2,032,574 |
| 10 May 2023 | CNY | 32.95 | 33.44 | 32.58 | 32.83 | 32.83 | -0.13 (-0.39%) | 1,338,906 |
| 9 May 2023 | CNY | 33.4 | 33.4 | 32.89 | 32.96 | 32.96 | -0.47 (-1.41%) | 1,371,250 |
| 8 May 2023 | CNY | 33.36 | 33.7 | 33.01 | 33.43 | 33.43 | -0.21 (-0.62%) | 1,770,344 |
| 5 May 2023 | CNY | 35.3 | 35.31 | 32.44 | 33.64 | 33.64 | -1.89 (-5.32%) | 4,466,101 |
| 4 May 2023 | CNY | 37.88 | 37.9 | 35.2 | 35.53 | 35.53 | -3.47 (-8.90%) | 5,314,089 |
| 28 Apr 2023 | CNY | 39.5 | 39.75 | 38.6 | 39 | 39 | -0.4 (-1.02%) | 2,179,948 |
| 27 Apr 2023 | CNY | 39.91 | 40.22 | 39.1 | 39.4 | 39.4 | -0.7 (-1.75%) | 3,182,060 |
| 26 Apr 2023 | CNY | 40.09 | 41.33 | 39.91 | 40.1 | 40.1 | +0.01 (+0.02%) | 3,021,616 |
| 25 Apr 2023 | CNY | 40.84 | 41.3 | 39.39 | 40.09 | 40.09 | -0.74 (-1.81%) | 4,011,830 |
| 24 Apr 2023 | CNY | 40.02 | 41.95 | 40.02 | 40.83 | 40.83 | +0.68 (+1.69%) | 7,193,233 |
| 21 Apr 2023 | CNY | 38.13 | 41.96 | 38.05 | 40.15 | 40.15 | +1.87 (+4.89%) | 8,005,866 |
| 20 Apr 2023 | CNY | 37.28 | 38.46 | 37 | 38.28 | 38.28 | +1.02 (+2.74%) | 3,253,605 |
| 19 Apr 2023 | CNY | 37 | 37.37 | 36.6 | 37.26 | 37.26 | +0.14 (+0.38%) | 1,809,870 |
| 18 Apr 2023 | CNY | 37.38 | 37.4 | 36.88 | 37.12 | 37.12 | -0.24 (-0.64%) | 1,154,452 |
| 17 Apr 2023 | CNY | 37.6 | 37.84 | 37.06 | 37.36 | 37.36 | -0.24 (-0.64%) | 1,604,615 |
| 14 Apr 2023 | CNY | 37.36 | 37.79 | 36.61 | 37.6 | 37.6 | +0.26 (+0.70%) | 2,715,327 |
| 13 Apr 2023 | CNY | 36.39 | 37.56 | 36.01 | 37.34 | 37.34 | +1.07 (+2.95%) | 2,487,444 |
| 12 Apr 2023 | CNY | 36.89 | 36.96 | 36 | 36.27 | 36.27 | -0.46 (-1.25%) | 1,556,154 |
| 11 Apr 2023 | CNY | 37.1 | 37.8 | 36.61 | 36.73 | 36.73 | -0.49 (-1.32%) | 1,779,957 |
