| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 37.7 | 38.28 | 36.72 | 37.81 | 37.81 | -0.08 (-0.21%) | 819,679 |
| 24 May 2023 | CNY | 38.25 | 38.62 | 37.2 | 37.89 | 37.89 | -8.43 (-18.20%) | 554,395 |
| 24 May 2023 |
|
|||||||
| 23 May 2023 | CNY | 39.6077 | 39.8462 | 38.4615 | 38.6 | 38.6 | -0.223 (-0.57%) | 593,528 |
| 22 May 2023 | CNY | 39.7385 | 39.7692 | 38.5231 | 38.8231 | 38.8231 | -1.115 (-2.79%) | 859,482 |
| 19 May 2023 | CNY | 38.0385 | 40.4462 | 37.7077 | 39.9385 | 39.9385 | +2.046 (+5.40%) | 1,605,423 |
| 18 May 2023 | CNY | 38.4769 | 38.8615 | 37.7692 | 37.8923 | 37.8923 | -0.854 (-2.20%) | 856,316 |
| 17 May 2023 | CNY | 40.3769 | 40.3769 | 38.2154 | 38.7462 | 38.7462 | -13.794 (-26.25%) | 1,518,777 |
| 16 May 2023 | CNY | 52.08 | 53 | 51.35 | 52.54 | 52.54 | +0.91 (+1.76%) | 1,330,780 |
| 15 May 2023 | CNY | 46.61 | 51.63 | 46.49 | 51.63 | 51.63 | +4.69 (+9.99%) | 2,185,890 |
| 12 May 2023 | CNY | 46.11 | 47.93 | 46.09 | 46.94 | 46.94 | +0.22 (+0.47%) | 432,960 |
| 11 May 2023 | CNY | 48.08 | 48.49 | 46.34 | 46.72 | 46.72 | -1.08 (-2.26%) | 697,940 |
| 10 May 2023 | CNY | 47.52 | 48.1 | 47 | 47.8 | 47.8 | +0.09 (+0.19%) | 343,820 |
| 9 May 2023 | CNY | 49.07 | 49.07 | 47.57 | 47.71 | 47.71 | -1.55 (-3.15%) | 616,550 |
| 8 May 2023 | CNY | 50 | 50 | 48.65 | 49.26 | 49.26 | -1.2 (-2.38%) | 658,330 |
| 5 May 2023 | CNY | 51.1 | 51.2 | 49.48 | 50.46 | 50.46 | -0.99 (-1.92%) | 829,467 |
| 4 May 2023 | CNY | 48.26 | 52.07 | 47.83 | 51.45 | 51.45 | +3.14 (+6.50%) | 1,738,481 |
| 28 Apr 2023 | CNY | 48.5 | 48.79 | 46.87 | 48.31 | 48.31 | -0.57 (-1.17%) | 1,228,280 |
| 27 Apr 2023 | CNY | 45.87 | 49.55 | 45.87 | 48.88 | 48.88 | +2.32 (+4.98%) | 1,710,435 |
| 26 Apr 2023 | CNY | 46.46 | 47.08 | 45.6 | 46.56 | 46.56 | +0.06 (+0.13%) | 947,720 |
| 25 Apr 2023 | CNY | 46.28 | 47.98 | 45.15 | 46.5 | 46.5 | +0.2 (+0.43%) | 1,375,060 |
| 24 Apr 2023 | CNY | 47.27 | 48.53 | 45.72 | 46.3 | 46.3 | -0.96 (-2.03%) | 1,137,360 |
| 21 Apr 2023 | CNY | 47.21 | 48.75 | 46.1 | 47.26 | 47.26 | +0.35 (+0.75%) | 1,137,545 |
| 20 Apr 2023 | CNY | 46.78 | 47.43 | 46.4 | 46.91 | 46.91 | +0.13 (+0.28%) | 688,890 |
| 19 Apr 2023 | CNY | 47.38 | 47.87 | 45.88 | 46.78 | 46.78 | -1.25 (-2.60%) | 1,411,435 |
| 18 Apr 2023 | CNY | 49.1 | 49.6 | 46.51 | 48.03 | 48.03 | -0.89 (-1.82%) | 2,205,514 |
| 17 Apr 2023 | CNY | 46.5 | 48.99 | 46.5 | 48.92 | 48.92 | +2.51 (+5.41%) | 2,423,413 |
| 14 Apr 2023 | CNY | 46.39 | 46.87 | 45.66 | 46.41 | 46.41 | +0.02 (+0.04%) | 1,218,592 |
| 13 Apr 2023 | CNY | 45.32 | 46.56 | 44.8 | 46.39 | 46.39 | +1.11 (+2.45%) | 1,303,020 |
| 12 Apr 2023 | CNY | 44.8 | 46.25 | 44.65 | 45.28 | 45.28 | +0.51 (+1.14%) | 1,070,770 |
| 11 Apr 2023 | CNY | 44.82 | 45.68 | 43.93 | 44.77 | 44.77 | +0.2 (+0.45%) | 1,603,237 |
