| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 39.63 | 41.3 | 39.3 | 39.89 | 39.89 | -0.17 (-0.42%) | 6,652,904 |
| 23 May 2023 | CNY | 42.28 | 42.29 | 39.15 | 40.06 | 40.06 | -1.79 (-4.28%) | 9,345,303 |
| 22 May 2023 | CNY | 42.8 | 43.43 | 41.7 | 41.85 | 41.85 | -1.94 (-4.43%) | 7,778,805 |
| 19 May 2023 | CNY | 43.35 | 46.2 | 42.91 | 43.79 | 43.79 | -1.12 (-2.49%) | 11,435,951 |
| 18 May 2023 | CNY | 43.06 | 45.37 | 42.16 | 44.91 | 44.91 | +1.54 (+3.55%) | 14,923,990 |
| 17 May 2023 | CNY | 40.1 | 43.37 | 39.66 | 43.37 | 43.37 | +2.37 (+5.78%) | 13,186,959 |
| 16 May 2023 | CNY | 41.4 | 43.33 | 39.7 | 41 | 41 | -0.28 (-0.68%) | 12,880,823 |
| 15 May 2023 | CNY | 39.2 | 41.28 | 38.64 | 41.28 | 41.28 | +1.42 (+3.56%) | 9,890,869 |
| 12 May 2023 | CNY | 41.86 | 42.02 | 39.39 | 39.86 | 39.86 | -1.8 (-4.32%) | 10,981,928 |
| 11 May 2023 | CNY | 38.23 | 44.5 | 38.23 | 41.66 | 41.66 | +3.56 (+9.34%) | 16,820,697 |
| 10 May 2023 | CNY | 37.91 | 39.2 | 37.18 | 38.1 | 38.1 | +0.35 (+0.93%) | 6,099,200 |
| 9 May 2023 | CNY | 39.13 | 39.52 | 37.52 | 37.75 | 37.75 | -1.37 (-3.50%) | 5,740,100 |
| 8 May 2023 | CNY | 37.48 | 39.55 | 37.05 | 39.12 | 39.12 | +2.12 (+5.73%) | 8,522,859 |
| 5 May 2023 | CNY | 38.79 | 38.87 | 36.5 | 37 | 37 | -2.08 (-5.32%) | 10,513,448 |
| 4 May 2023 | CNY | 38.8 | 40.35 | 38 | 39.08 | 39.08 | +0.3 (+0.77%) | 8,544,202 |
| 28 Apr 2023 | CNY | 38.65 | 40.71 | 38 | 38.78 | 38.78 | -0.92 (-2.32%) | 9,973,807 |
| 27 Apr 2023 | CNY | 37.32 | 40.09 | 37.3 | 39.7 | 39.7 | +2.4 (+6.43%) | 12,593,959 |
| 26 Apr 2023 | CNY | 40.24 | 43.26 | 36.66 | 37.3 | 37.3 | -3.25 (-8.01%) | 10,349,474 |
| 25 Apr 2023 | CNY | 42.08 | 42.9 | 40.35 | 40.55 | 40.55 | -2.62 (-6.07%) | 8,913,687 |
| 24 Apr 2023 | CNY | 42.3 | 44.6 | 40.82 | 43.17 | 43.17 | +0.14 (+0.33%) | 12,381,196 |
| 21 Apr 2023 | CNY | 41.15 | 45.31 | 41.01 | 43.03 | 43.03 | +1.59 (+3.84%) | 16,697,372 |
| 20 Apr 2023 | CNY | 39.5 | 41.53 | 39.19 | 41.44 | 41.44 | +1.61 (+4.04%) | 9,793,255 |
| 19 Apr 2023 | CNY | 40.5 | 41.39 | 39.2 | 39.83 | 39.83 | +0.07 (+0.18%) | 8,930,800 |
| 18 Apr 2023 | CNY | 39.52 | 40.59 | 38.65 | 39.76 | 39.76 | -0.54 (-1.34%) | 8,299,018 |
| 17 Apr 2023 | CNY | 42.56 | 43.55 | 39.43 | 40.3 | 40.3 | -2.7 (-6.28%) | 12,033,912 |
| 14 Apr 2023 | CNY | 41.51 | 44.3 | 41.41 | 43 | 43 | +0.55 (+1.30%) | 9,323,996 |
| 13 Apr 2023 | CNY | 46 | 46.2 | 41.43 | 42.45 | 42.45 | -4.6 (-9.78%) | 16,064,479 |
| 12 Apr 2023 | CNY | 42.18 | 47.8 | 42.05 | 47.05 | 47.05 | +3.55 (+8.16%) | 17,846,315 |
| 11 Apr 2023 | CNY | 42.33 | 44.38 | 40 | 43.5 | 43.5 | +1.46 (+3.47%) | 15,999,459 |
| 10 Apr 2023 | CNY | 41.05 | 45.16 | 41.05 | 42.04 | 42.04 | +0.47 (+1.13%) | 17,363,762 |
