| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 34.11 | 34.25 | 33.72 | 34 | 34 | -0.11 (-0.32%) | 989,757 |
| 17 May 2023 | CNY | 33.57 | 34.17 | 33.35 | 34.11 | 34.11 | +0.55 (+1.64%) | 1,289,325 |
| 16 May 2023 | CNY | 33.42 | 34.26 | 33.41 | 33.56 | 33.56 | +0.11 (+0.33%) | 1,722,393 |
| 15 May 2023 | CNY | 32.63 | 33.45 | 32.32 | 33.45 | 33.45 | +1.05 (+3.24%) | 1,670,746 |
| 12 May 2023 | CNY | 33.4 | 33.46 | 32.36 | 32.4 | 32.4 | -0.93 (-2.79%) | 1,311,744 |
| 11 May 2023 | CNY | 33.24 | 33.9 | 32.91 | 33.33 | 33.33 | +0.08 (+0.24%) | 1,327,000 |
| 10 May 2023 | CNY | 32.98 | 33.65 | 32.64 | 33.25 | 33.25 | +0.26 (+0.79%) | 1,504,350 |
| 9 May 2023 | CNY | 33.69 | 34.09 | 32.9 | 32.99 | 32.99 | -0.81 (-2.40%) | 1,634,007 |
| 8 May 2023 | CNY | 34.34 | 34.52 | 33.77 | 33.8 | 33.8 | -0.1 (-0.29%) | 1,475,330 |
| 5 May 2023 | CNY | 34.1 | 34.27 | 33.49 | 33.9 | 33.9 | -0.21 (-0.62%) | 1,752,100 |
| 4 May 2023 | CNY | 34.28 | 34.68 | 34 | 34.11 | 34.11 | -0.17 (-0.50%) | 2,002,940 |
| 28 Apr 2023 | CNY | 35 | 35.32 | 34.2 | 34.28 | 34.28 | -1.33 (-3.73%) | 3,252,280 |
| 27 Apr 2023 | CNY | 35.92 | 36.59 | 35.29 | 35.61 | 35.61 | -0.65 (-1.79%) | 1,399,300 |
| 26 Apr 2023 | CNY | 34.1 | 37 | 34.1 | 36.26 | 36.26 | +1.85 (+5.38%) | 3,052,340 |
| 25 Apr 2023 | CNY | 36.3 | 36.3 | 33.9 | 34.41 | 34.41 | -1.47 (-4.10%) | 2,148,349 |
| 24 Apr 2023 | CNY | 36.34 | 36.59 | 35.54 | 35.88 | 35.88 | -0.47 (-1.29%) | 1,324,770 |
| 21 Apr 2023 | CNY | 37.48 | 38.1 | 36.32 | 36.35 | 36.35 | -1.12 (-2.99%) | 1,649,548 |
| 20 Apr 2023 | CNY | 38.8 | 38.83 | 37 | 37.47 | 37.47 | -1.33 (-3.43%) | 2,298,495 |
| 19 Apr 2023 | CNY | 39.12 | 39.47 | 38.6 | 38.8 | 38.8 | -0.41 (-1.05%) | 940,385 |
| 18 Apr 2023 | CNY | 39.59 | 39.9 | 39.12 | 39.21 | 39.21 | -0.38 (-0.96%) | 1,259,684 |
| 17 Apr 2023 | CNY | 39.38 | 40.38 | 39.24 | 39.59 | 39.59 | +0.26 (+0.66%) | 1,588,219 |
| 14 Apr 2023 | CNY | 38.55 | 39.33 | 38.38 | 39.33 | 39.33 | +0.92 (+2.40%) | 1,481,215 |
| 13 Apr 2023 | CNY | 39 | 39.1 | 38.2 | 38.41 | 38.41 | -0.79 (-2.02%) | 1,824,916 |
| 12 Apr 2023 | CNY | 39.59 | 39.91 | 39.08 | 39.2 | 39.2 | -0.22 (-0.56%) | 1,270,634 |
| 11 Apr 2023 | CNY | 39.56 | 39.68 | 39.07 | 39.42 | 39.42 | -0.15 (-0.38%) | 1,076,069 |
| 10 Apr 2023 | CNY | 39.9 | 40.41 | 39.5 | 39.57 | 39.57 | -0.1 (-0.25%) | 1,721,163 |
| 7 Apr 2023 | CNY | 39.58 | 40.23 | 39.31 | 39.67 | 39.67 | +0.03 (+0.08%) | 1,035,000 |
| 6 Apr 2023 | CNY | 39.36 | 39.8 | 39.05 | 39.64 | 39.64 | +0.28 (+0.71%) | 1,149,922 |
| 4 Apr 2023 | CNY | 40.25 | 40.29 | 39.16 | 39.36 | 39.36 | -1.01 (-2.50%) | 1,796,963 |
| 3 Apr 2023 | CNY | 41 | 41 | 39.91 | 40.37 | 40.37 | -0.45 (-1.10%) | 1,656,640 |
