| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 34.53 | 35.17 | 32.77 | 33.63 | 33.63 | -1.13 (-3.25%) | 3,244,928 |
| 15 May 2023 | CNY | 34.44 | 34.95 | 34.32 | 34.76 | 34.76 | -0.01 (-0.03%) | 1,724,302 |
| 12 May 2023 | CNY | 34.83 | 35.6 | 34.5 | 34.77 | 34.77 | -0.1 (-0.29%) | 2,064,769 |
| 11 May 2023 | CNY | 35.61 | 36.16 | 34.8 | 34.87 | 34.87 | -0.6 (-1.69%) | 2,542,432 |
| 10 May 2023 | CNY | 35.92 | 37.18 | 35.03 | 35.47 | 35.47 | -1.33 (-3.61%) | 3,498,102 |
| 9 May 2023 | CNY | 36.48 | 38.38 | 36.44 | 36.8 | 36.8 | +0.05 (+0.14%) | 3,939,069 |
| 8 May 2023 | CNY | 36.42 | 37.05 | 35.76 | 36.75 | 36.75 | +0.68 (+1.89%) | 3,023,400 |
| 5 May 2023 | CNY | 36.25 | 36.49 | 34.87 | 36.07 | 36.07 | -0.36 (-0.99%) | 3,778,208 |
| 4 May 2023 | CNY | 37.68 | 38.2 | 35.38 | 36.43 | 36.43 | -1.53 (-4.03%) | 4,076,398 |
| 28 Apr 2023 | CNY | 36.15 | 38.18 | 36.04 | 37.96 | 37.96 | +1.95 (+5.42%) | 4,331,498 |
| 27 Apr 2023 | CNY | 36.15 | 36.9 | 35.61 | 36.01 | 36.01 | -0.58 (-1.59%) | 2,956,998 |
| 26 Apr 2023 | CNY | 36.68 | 37.88 | 36.36 | 36.59 | 36.59 | +0.27 (+0.74%) | 4,326,200 |
| 25 Apr 2023 | CNY | 37.4 | 37.91 | 35.9 | 36.32 | 36.32 | -1.26 (-3.35%) | 5,436,569 |
| 24 Apr 2023 | CNY | 38.08 | 39.61 | 37.3 | 37.58 | 37.58 | -0.56 (-1.47%) | 4,521,865 |
| 21 Apr 2023 | CNY | 39.81 | 39.99 | 38.02 | 38.14 | 38.14 | -1.46 (-3.69%) | 4,382,142 |
| 20 Apr 2023 | CNY | 39.56 | 40.32 | 39.33 | 39.6 | 39.6 | -0.21 (-0.53%) | 4,234,167 |
| 19 Apr 2023 | CNY | 40.4 | 41.45 | 39.55 | 39.81 | 39.81 | -0.69 (-1.70%) | 6,658,848 |
| 18 Apr 2023 | CNY | 40.05 | 42.2 | 40.05 | 40.5 | 40.5 | -0.12 (-0.30%) | 8,056,065 |
| 17 Apr 2023 | CNY | 40.81 | 42.58 | 40.02 | 40.62 | 40.62 | +0.27 (+0.67%) | 15,540,909 |
| 14 Apr 2023 | CNY | 38.18 | 40.35 | 37.83 | 40.35 | 40.35 | +3.67 (+10.01%) | 11,450,945 |
| 13 Apr 2023 | CNY | 36.27 | 38.18 | 36.02 | 36.68 | 36.68 | +0.08 (+0.22%) | 5,908,519 |
| 12 Apr 2023 | CNY | 34.58 | 36.81 | 34.58 | 36.6 | 36.6 | +2.02 (+5.84%) | 4,402,451 |
| 11 Apr 2023 | CNY | 33.92 | 34.7 | 33.6 | 34.58 | 34.58 | +0.74 (+2.19%) | 2,295,900 |
| 10 Apr 2023 | CNY | 35.14 | 35.88 | 33.32 | 33.84 | 33.84 | -1.35 (-3.84%) | 3,810,360 |
| 7 Apr 2023 | CNY | 34.8 | 35.54 | 34.18 | 35.19 | 35.19 | +0.64 (+1.85%) | 2,372,442 |
| 6 Apr 2023 | CNY | 35.9 | 36.3 | 34.41 | 34.55 | 34.55 | -1.76 (-4.85%) | 4,908,901 |
| 4 Apr 2023 | CNY | 38 | 38.46 | 35.95 | 36.31 | 36.31 | -1.1 (-2.94%) | 3,910,474 |
| 3 Apr 2023 | CNY | 37.71 | 37.88 | 36.54 | 37.41 | 37.41 | -0.38 (-1.01%) | 3,273,700 |
| 31 Mar 2023 | CNY | 35.72 | 37.83 | 35.26 | 37.79 | 37.79 | +2.18 (+6.12%) | 2,972,410 |
| 30 Mar 2023 | CNY | 35.66 | 36.28 | 34.89 | 35.61 | 35.61 | +0.01 (+0.03%) | 1,838,679 |
