| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 32.62 | 33.84 | 32.41 | 33.36 | 33.36 | +0.56 (+1.71%) | 1,768,061 |
| 23 May 2023 | CNY | 33.03 | 33.78 | 32.7 | 32.8 | 32.8 | -0.66 (-1.97%) | 1,390,370 |
| 22 May 2023 | CNY | 33.8 | 33.93 | 33.09 | 33.46 | 33.46 | -0.42 (-1.24%) | 1,619,989 |
| 19 May 2023 | CNY | 33.7 | 34.25 | 32.89 | 33.88 | 33.88 | +0.49 (+1.47%) | 3,760,453 |
| 18 May 2023 | CNY | 31.93 | 33.86 | 31.91 | 33.39 | 33.39 | +1.3 (+4.05%) | 4,585,611 |
| 17 May 2023 | CNY | 31.5 | 32.19 | 31.35 | 32.09 | 32.09 | +0.58 (+1.84%) | 3,076,998 |
| 16 May 2023 | CNY | 31.87 | 32.08 | 31.19 | 31.51 | 31.51 | -0.29 (-0.91%) | 2,298,800 |
| 15 May 2023 | CNY | 32.22 | 32.6 | 31.02 | 31.8 | 31.8 | -0.42 (-1.30%) | 4,444,029 |
| 12 May 2023 | CNY | 32.7 | 33.44 | 32.18 | 32.22 | 32.22 | -0.74 (-2.25%) | 2,640,861 |
| 11 May 2023 | CNY | 33.46 | 33.98 | 32.83 | 32.96 | 32.96 | -0.73 (-2.17%) | 2,618,399 |
| 10 May 2023 | CNY | 34.55 | 34.93 | 33.26 | 33.69 | 33.69 | -1.39 (-3.96%) | 4,843,936 |
| 9 May 2023 | CNY | 34.46 | 36.01 | 34.37 | 35.08 | 35.08 | +0.24 (+0.69%) | 3,694,902 |
| 8 May 2023 | CNY | 35.77 | 36.28 | 34.64 | 34.84 | 34.84 | -1.01 (-2.82%) | 5,217,832 |
| 5 May 2023 | CNY | 36.1 | 36.6 | 35.4 | 35.85 | 35.85 | -0.88 (-2.40%) | 4,016,888 |
| 4 May 2023 | CNY | 39.78 | 39.79 | 36.52 | 36.73 | 36.73 | -3.44 (-8.56%) | 7,098,399 |
| 28 Apr 2023 | CNY | 36.71 | 40.17 | 36.71 | 40.17 | 40.17 | +3.65 (+9.99%) | 5,417,379 |
| 27 Apr 2023 | CNY | 36.86 | 37.76 | 36.36 | 36.52 | 36.52 | -0.49 (-1.32%) | 3,213,732 |
| 26 Apr 2023 | CNY | 38.52 | 39.3 | 36.21 | 37.01 | 37.01 | -2.38 (-6.04%) | 6,021,495 |
| 25 Apr 2023 | CNY | 39.67 | 39.67 | 37.96 | 39.39 | 39.39 | -0.24 (-0.61%) | 3,682,037 |
| 24 Apr 2023 | CNY | 39.11 | 40.22 | 38.72 | 39.63 | 39.63 | +0.23 (+0.58%) | 3,631,363 |
| 21 Apr 2023 | CNY | 41 | 41.5 | 38.75 | 39.4 | 39.4 | -2.18 (-5.24%) | 5,431,432 |
| 20 Apr 2023 | CNY | 39.86 | 42.07 | 39.86 | 41.58 | 41.58 | +1.76 (+4.42%) | 7,023,695 |
| 19 Apr 2023 | CNY | 38.89 | 40.76 | 38.08 | 39.82 | 39.82 | +1.03 (+2.66%) | 6,787,423 |
| 18 Apr 2023 | CNY | 38.47 | 39.97 | 38.27 | 38.79 | 38.79 | +0.2 (+0.52%) | 5,786,835 |
| 17 Apr 2023 | CNY | 40.55 | 40.58 | 38.5 | 38.59 | 38.59 | -2.47 (-6.02%) | 5,839,940 |
| 14 Apr 2023 | CNY | 41.5 | 42.1 | 39.2 | 41.06 | 41.06 | -0.78 (-1.86%) | 8,468,236 |
| 13 Apr 2023 | CNY | 42.85 | 42.85 | 41 | 41.84 | 41.84 | -0.58 (-1.37%) | 7,450,559 |
| 12 Apr 2023 | CNY | 40.35 | 43.54 | 39.65 | 42.42 | 42.42 | +2.82 (+7.12%) | 10,111,471 |
| 11 Apr 2023 | CNY | 37.68 | 40.43 | 37.38 | 39.6 | 39.6 | +1.71 (+4.51%) | 8,120,144 |
| 10 Apr 2023 | CNY | 38.81 | 40.35 | 36.8 | 37.89 | 37.89 | +0.29 (+0.77%) | 9,922,144 |
