| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 41.11 | 41.59 | 40.33 | 40.62 | 40.62 | -0.63 (-1.53%) | 2,866,645 |
| 22 May 2023 | CNY | 40.83 | 42 | 40.5 | 41.25 | 41.25 | +0.57 (+1.40%) | 3,126,432 |
| 19 May 2023 | CNY | 41.99 | 42.3 | 40.3 | 40.68 | 40.68 | -1.06 (-2.54%) | 3,740,479 |
| 18 May 2023 | CNY | 41.74 | 42.11 | 40.8 | 41.74 | 41.74 | +0.41 (+0.99%) | 3,324,734 |
| 17 May 2023 | CNY | 41.51 | 42.09 | 40.66 | 41.33 | 41.33 | 0.0 (0.0%) | 2,575,762 |
| 16 May 2023 | CNY | 42.25 | 42.78 | 41.14 | 41.33 | 41.33 | -1.07 (-2.52%) | 2,955,905 |
| 15 May 2023 | CNY | 43.58 | 43.91 | 41.04 | 42.4 | 42.4 | -0.45 (-1.05%) | 4,321,008 |
| 12 May 2023 | CNY | 45.03 | 45.33 | 42.8 | 42.85 | 42.85 | -1.96 (-4.37%) | 4,435,433 |
| 11 May 2023 | CNY | 44.74 | 46.92 | 44.68 | 44.81 | 44.81 | +0.09 (+0.20%) | 4,775,898 |
| 10 May 2023 | CNY | 45.05 | 48.3 | 44.25 | 44.72 | 44.72 | -0.39 (-0.86%) | 6,109,755 |
| 9 May 2023 | CNY | 46.53 | 47.56 | 45.11 | 45.11 | 45.11 | -1.64 (-3.51%) | 5,469,524 |
| 8 May 2023 | CNY | 46 | 48 | 43.99 | 46.75 | 46.75 | +0.31 (+0.67%) | 11,125,566 |
| 5 May 2023 | CNY | 43.21 | 46.59 | 43.12 | 46.44 | 46.44 | +4.09 (+9.66%) | 14,252,988 |
| 4 May 2023 | CNY | 41.09 | 42.35 | 38.04 | 42.35 | 42.35 | +3.85 (+10%) | 6,667,506 |
| 28 Apr 2023 | CNY | 38.13 | 39 | 37.08 | 38.5 | 38.5 | +0.48 (+1.26%) | 5,217,561 |
| 27 Apr 2023 | CNY | 35.79 | 38.65 | 35.53 | 38.02 | 38.02 | +1.82 (+5.03%) | 5,466,214 |
| 26 Apr 2023 | CNY | 37.9 | 38.57 | 35.8 | 36.2 | 36.2 | -1.7 (-4.49%) | 7,408,620 |
| 25 Apr 2023 | CNY | 41.62 | 41.88 | 37.9 | 37.9 | 37.9 | -4.21 (-10.00%) | 6,490,248 |
| 24 Apr 2023 | CNY | 42.28 | 43.6 | 41.67 | 42.11 | 42.11 | -0.65 (-1.52%) | 2,707,400 |
| 21 Apr 2023 | CNY | 45.19 | 45.59 | 42.28 | 42.76 | 42.76 | -3.05 (-6.66%) | 4,792,574 |
| 20 Apr 2023 | CNY | 44.17 | 46.1 | 44.17 | 45.81 | 45.81 | +1.19 (+2.67%) | 4,036,658 |
| 19 Apr 2023 | CNY | 44.39 | 46.06 | 44.25 | 44.62 | 44.62 | +0.32 (+0.72%) | 3,812,731 |
| 18 Apr 2023 | CNY | 45.09 | 45.8 | 44.15 | 44.3 | 44.3 | -1 (-2.21%) | 4,950,508 |
| 17 Apr 2023 | CNY | 48.83 | 49 | 45.01 | 45.3 | 45.3 | -3.68 (-7.51%) | 8,224,046 |
| 14 Apr 2023 | CNY | 49.74 | 52.61 | 48.48 | 48.98 | 48.98 | -0.92 (-1.84%) | 9,042,772 |
| 13 Apr 2023 | CNY | 47.59 | 51.65 | 47.01 | 49.9 | 49.9 | +2.95 (+6.28%) | 13,597,705 |
| 12 Apr 2023 | CNY | 43.32 | 46.95 | 43.17 | 46.95 | 46.95 | +4.27 (+10.00%) | 9,005,416 |
| 11 Apr 2023 | CNY | 42 | 44.46 | 41 | 42.68 | 42.68 | +0.66 (+1.57%) | 5,048,496 |
| 10 Apr 2023 | CNY | 45.25 | 46.88 | 42 | 42.02 | 42.02 | -2.75 (-6.14%) | 5,111,070 |
| 7 Apr 2023 | CNY | 43.6 | 45.27 | 43.3 | 44.77 | 44.77 | +1.17 (+2.68%) | 3,754,049 |
