| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 35.1833 | 35.1917 | 34.1667 | 34.6667 | 34.6667 | -0.517 (-1.47%) | 7,362,397 |
| 15 May 2023 | CNY | 34.375 | 35.3167 | 33.9833 | 35.1833 | 35.1833 | +0.683 (+1.98%) | 5,400,208 |
| 12 May 2023 | CNY | 34.25 | 35.475 | 34.1667 | 34.5 | 34.5 | +0.033 (+0.10%) | 6,979,651 |
| 11 May 2023 | CNY | 35.3167 | 36.2083 | 34.4 | 34.4667 | 34.4667 | -8.003 (-18.84%) | 9,440,755 |
| 10 May 2023 | CNY | 42.23 | 43.71 | 42 | 42.47 | 42.47 | +0.17 (+0.40%) | 9,686,595 |
| 9 May 2023 | CNY | 46.01 | 46.88 | 41.48 | 42.3 | 42.3 | -2.31 (-5.18%) | 15,561,141 |
| 8 May 2023 | CNY | 44 | 44.99 | 42.17 | 44.61 | 44.61 | +0.98 (+2.25%) | 11,331,660 |
| 5 May 2023 | CNY | 43.7 | 44.48 | 42.81 | 43.63 | 43.63 | +0.13 (+0.30%) | 6,191,014 |
| 4 May 2023 | CNY | 43.7 | 44.2 | 41.38 | 43.5 | 43.5 | -0.87 (-1.96%) | 8,793,542 |
| 28 Apr 2023 | CNY | 43.68 | 45.33 | 43.49 | 44.37 | 44.37 | +0.71 (+1.63%) | 8,622,316 |
| 27 Apr 2023 | CNY | 45 | 46.21 | 43.34 | 43.66 | 43.66 | -1.33 (-2.96%) | 7,678,086 |
| 26 Apr 2023 | CNY | 45.74 | 46.48 | 43.8 | 44.99 | 44.99 | -1.58 (-3.39%) | 9,912,796 |
| 25 Apr 2023 | CNY | 49 | 49.6 | 45.9 | 46.57 | 46.57 | -3.08 (-6.20%) | 12,519,789 |
| 24 Apr 2023 | CNY | 48.9 | 51.65 | 48.9 | 49.65 | 49.65 | +0.22 (+0.45%) | 7,255,541 |
| 21 Apr 2023 | CNY | 51.92 | 52 | 48.3 | 49.43 | 49.43 | -3.28 (-6.22%) | 12,791,017 |
| 20 Apr 2023 | CNY | 50.01 | 54.38 | 49.92 | 52.71 | 52.71 | +2.8 (+5.61%) | 12,053,234 |
| 19 Apr 2023 | CNY | 50.94 | 52.5 | 49.76 | 49.91 | 49.91 | -0.65 (-1.29%) | 9,001,098 |
| 18 Apr 2023 | CNY | 49.85 | 52.29 | 48.5 | 50.56 | 50.56 | +1.13 (+2.29%) | 8,368,204 |
| 17 Apr 2023 | CNY | 51.37 | 51.93 | 48.78 | 49.43 | 49.43 | -2.07 (-4.02%) | 10,924,773 |
| 14 Apr 2023 | CNY | 52 | 53.43 | 49.97 | 51.5 | 51.5 | -0.3 (-0.58%) | 11,534,502 |
| 13 Apr 2023 | CNY | 51.25 | 55.9 | 50.57 | 51.8 | 51.8 | -0.61 (-1.16%) | 16,237,762 |
| 12 Apr 2023 | CNY | 53.48 | 53.68 | 50.33 | 52.41 | 52.41 | -1.07 (-2.00%) | 15,992,345 |
| 11 Apr 2023 | CNY | 48.1 | 56 | 48.1 | 53.48 | 53.48 | +3.52 (+7.05%) | 22,337,551 |
| 10 Apr 2023 | CNY | 48 | 53.68 | 47.1 | 49.96 | 49.96 | +4.64 (+10.24%) | 23,131,155 |
| 7 Apr 2023 | CNY | 42.56 | 45.82 | 41.53 | 45.32 | 45.32 | +2.8 (+6.59%) | 11,892,154 |
| 6 Apr 2023 | CNY | 41.7 | 43.68 | 41.6 | 42.52 | 42.52 | +0.02 (+0.05%) | 10,215,916 |
| 4 Apr 2023 | CNY | 42.91 | 45 | 41.74 | 42.5 | 42.5 | -0.1 (-0.23%) | 9,923,900 |
| 3 Apr 2023 | CNY | 40.42 | 43.2 | 40.21 | 42.6 | 42.6 | +1.72 (+4.21%) | 12,789,951 |
| 31 Mar 2023 | CNY | 40.16 | 41.32 | 39.31 | 40.88 | 40.88 | +0.58 (+1.44%) | 5,953,097 |
| 30 Mar 2023 | CNY | 40.81 | 41.31 | 39.77 | 40.3 | 40.3 | -0.6 (-1.47%) | 6,062,185 |
