| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 40.73 | 42.15 | 40.21 | 40.39 | 40.39 | -0.85 (-2.06%) | 4,648,591 |
| 22 May 2023 | CNY | 39 | 43.6 | 38.56 | 41.24 | 41.24 | +3.13 (+8.21%) | 8,839,361 |
| 19 May 2023 | CNY | 36.2 | 38.43 | 35.6 | 38.11 | 38.11 | +1.72 (+4.73%) | 3,740,898 |
| 18 May 2023 | CNY | 36.62 | 36.84 | 35.61 | 36.39 | 36.39 | -0.76 (-2.05%) | 2,936,899 |
| 17 May 2023 | CNY | 37.99 | 38.3 | 36.22 | 37.15 | 37.15 | -0.2 (-0.54%) | 4,665,704 |
| 16 May 2023 | CNY | 41.5 | 41.5 | 36.81 | 37.35 | 37.35 | +1.88 (+5.30%) | 10,464,721 |
| 15 May 2023 | CNY | 34.3 | 36.35 | 34.2 | 35.47 | 35.47 | +1.1 (+3.20%) | 1,979,533 |
| 12 May 2023 | CNY | 33.6 | 34.84 | 33.35 | 34.37 | 34.37 | +0.65 (+1.93%) | 1,827,700 |
| 11 May 2023 | CNY | 33.8 | 33.99 | 33.14 | 33.72 | 33.72 | -0.12 (-0.35%) | 1,402,078 |
| 10 May 2023 | CNY | 32.4 | 34.8 | 32.1 | 33.84 | 33.84 | +1.43 (+4.41%) | 2,199,378 |
| 9 May 2023 | CNY | 33.69 | 33.69 | 32.14 | 32.41 | 32.41 | -0.82 (-2.47%) | 1,929,200 |
| 8 May 2023 | CNY | 34.23 | 34.35 | 32.8 | 33.23 | 33.23 | -0.34 (-1.01%) | 2,514,522 |
| 5 May 2023 | CNY | 35.99 | 36.07 | 33.52 | 33.57 | 33.57 | -2.43 (-6.75%) | 2,200,472 |
| 4 May 2023 | CNY | 33.8 | 36.3 | 33.8 | 36 | 36 | +1.62 (+4.71%) | 2,998,275 |
| 28 Apr 2023 | CNY | 35.36 | 35.43 | 33.54 | 34.38 | 34.38 | -0.7 (-2.00%) | 2,966,734 |
| 27 Apr 2023 | CNY | 34.82 | 36.01 | 34.56 | 35.08 | 35.08 | +0.14 (+0.40%) | 1,564,500 |
| 26 Apr 2023 | CNY | 33.9 | 35.53 | 33.52 | 34.94 | 34.94 | +1.39 (+4.14%) | 1,468,975 |
| 25 Apr 2023 | CNY | 34.95 | 34.95 | 33 | 33.55 | 33.55 | -0.47 (-1.38%) | 1,612,175 |
| 24 Apr 2023 | CNY | 35.33 | 35.44 | 33.9 | 34.02 | 34.02 | -1.31 (-3.71%) | 2,007,340 |
| 21 Apr 2023 | CNY | 35.22 | 35.8 | 34.09 | 35.33 | 35.33 | +0.08 (+0.23%) | 2,694,958 |
| 20 Apr 2023 | CNY | 36.45 | 36.61 | 35 | 35.25 | 35.25 | -1.45 (-3.95%) | 1,632,877 |
| 19 Apr 2023 | CNY | 37.19 | 38.11 | 36.31 | 36.7 | 36.7 | -0.7 (-1.87%) | 1,255,900 |
| 18 Apr 2023 | CNY | 37.51 | 38.06 | 36.8 | 37.4 | 37.4 | +0.05 (+0.13%) | 1,072,669 |
| 17 Apr 2023 | CNY | 36.89 | 39.65 | 36.89 | 37.35 | 37.35 | +0.24 (+0.65%) | 2,219,269 |
| 14 Apr 2023 | CNY | 37.5 | 37.78 | 36.32 | 37.11 | 37.11 | -0.1 (-0.27%) | 2,370,600 |
| 13 Apr 2023 | CNY | 38.39 | 38.39 | 36.8 | 37.21 | 37.21 | -0.9 (-2.36%) | 1,600,167 |
| 12 Apr 2023 | CNY | 39.47 | 39.79 | 37.82 | 38.11 | 38.11 | -1.43 (-3.62%) | 2,595,322 |
| 11 Apr 2023 | CNY | 41.31 | 41.8 | 38.8 | 39.54 | 39.54 | -1.68 (-4.08%) | 3,019,818 |
| 10 Apr 2023 | CNY | 39.6 | 42.35 | 38 | 41.22 | 41.22 | +1.79 (+4.54%) | 2,814,750 |
| 7 Apr 2023 | CNY | 38.8 | 39.9 | 38.31 | 39.43 | 39.43 | +0.93 (+2.42%) | 1,291,750 |
