| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 36.13 | 36.26 | 35.6 | 35.9 | 35.9 | -0.22 (-0.61%) | 393,500 |
| 23 May 2023 | CNY | 36.56 | 36.62 | 36.09 | 36.12 | 36.12 | -0.28 (-0.77%) | 430,000 |
| 22 May 2023 | CNY | 35.96 | 36.48 | 35.78 | 36.4 | 36.4 | +0.27 (+0.75%) | 576,240 |
| 19 May 2023 | CNY | 35.45 | 36.14 | 34.85 | 36.13 | 36.13 | +0.72 (+2.03%) | 839,899 |
| 18 May 2023 | CNY | 35.82 | 36.47 | 35.39 | 35.41 | 35.41 | -0.54 (-1.50%) | 735,559 |
| 17 May 2023 | CNY | 35.71 | 36 | 35.4 | 35.95 | 35.95 | +0.21 (+0.59%) | 465,900 |
| 16 May 2023 | CNY | 35.5 | 35.99 | 35.41 | 35.74 | 35.74 | +0.37 (+1.05%) | 667,972 |
| 15 May 2023 | CNY | 35.7 | 35.7 | 35 | 35.37 | 35.37 | -0.13 (-0.37%) | 662,200 |
| 12 May 2023 | CNY | 36.18 | 36.4 | 35.5 | 35.5 | 35.5 | -0.7 (-1.93%) | 753,200 |
| 11 May 2023 | CNY | 36.53 | 36.65 | 36.1 | 36.2 | 36.2 | -0.22 (-0.60%) | 425,811 |
| 10 May 2023 | CNY | 36.5 | 36.75 | 35.98 | 36.42 | 36.42 | -0.08 (-0.22%) | 587,300 |
| 9 May 2023 | CNY | 36.34 | 36.94 | 35.9 | 36.5 | 36.5 | -0.2 (-0.54%) | 730,634 |
| 8 May 2023 | CNY | 36.98 | 37.3 | 36.54 | 36.7 | 36.7 | -0.28 (-0.76%) | 550,700 |
| 5 May 2023 | CNY | 37.48 | 37.66 | 36.66 | 36.98 | 36.98 | -0.37 (-0.99%) | 652,585 |
| 4 May 2023 | CNY | 37.68 | 37.69 | 36.9 | 37.35 | 37.35 | -0.15 (-0.40%) | 657,151 |
| 28 Apr 2023 | CNY | 37.3 | 37.57 | 36.31 | 37.5 | 37.5 | -1.15 (-2.98%) | 1,702,047 |
| 27 Apr 2023 | CNY | 39.1 | 39.49 | 38.41 | 38.65 | 38.65 | -0.45 (-1.15%) | 718,058 |
| 26 Apr 2023 | CNY | 38.93 | 39.27 | 38.29 | 39.1 | 39.1 | +0.3 (+0.77%) | 490,434 |
| 25 Apr 2023 | CNY | 39.85 | 40.14 | 38.3 | 38.8 | 38.8 | -0.85 (-2.14%) | 1,085,300 |
| 24 Apr 2023 | CNY | 40.01 | 40.18 | 38.06 | 39.65 | 39.65 | -0.48 (-1.20%) | 893,063 |
| 21 Apr 2023 | CNY | 40.03 | 40.86 | 39.96 | 40.13 | 40.13 | +0.15 (+0.38%) | 951,923 |
| 20 Apr 2023 | CNY | 40.32 | 40.48 | 39.92 | 39.98 | 39.98 | -0.26 (-0.65%) | 555,700 |
| 19 Apr 2023 | CNY | 40.63 | 40.79 | 40.09 | 40.24 | 40.24 | -0.56 (-1.37%) | 698,100 |
| 18 Apr 2023 | CNY | 40.3 | 41.15 | 40.08 | 40.8 | 40.8 | +0.59 (+1.47%) | 876,324 |
| 17 Apr 2023 | CNY | 39.65 | 40.45 | 39.5 | 40.21 | 40.21 | +0.27 (+0.68%) | 923,186 |
| 14 Apr 2023 | CNY | 40.63 | 40.77 | 39.88 | 39.94 | 39.94 | -0.66 (-1.63%) | 1,031,249 |
| 13 Apr 2023 | CNY | 40.59 | 41.03 | 40.08 | 40.6 | 40.6 | +0.01 (+0.02%) | 1,159,900 |
| 12 Apr 2023 | CNY | 42.19 | 42.33 | 40.51 | 40.59 | 40.59 | -1.38 (-3.29%) | 1,920,406 |
| 11 Apr 2023 | CNY | 42.7 | 42.81 | 41.88 | 41.97 | 41.97 | -0.89 (-2.08%) | 1,367,700 |
| 10 Apr 2023 | CNY | 42.8 | 43.11 | 42.32 | 42.86 | 42.86 | +0.16 (+0.37%) | 1,341,800 |
