| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 33.04 | 37 | 33.01 | 36.08 | 36.08 | +2.9 (+8.74%) | 46,895,166 |
| 23 May 2023 | CNY | 34.2 | 34.2 | 33.18 | 33.18 | 33.18 | -1.13 (-3.29%) | 10,440,242 |
| 22 May 2023 | CNY | 34.14 | 34.57 | 33.68 | 34.31 | 34.31 | -0.11 (-0.32%) | 15,225,275 |
| 19 May 2023 | CNY | 33.35 | 34.7 | 33.3 | 34.42 | 34.42 | +1.13 (+3.39%) | 22,442,734 |
| 18 May 2023 | CNY | 33.31 | 33.66 | 33.23 | 33.29 | 33.29 | -0.18 (-0.54%) | 9,450,274 |
| 17 May 2023 | CNY | 33.12 | 33.67 | 33.02 | 33.47 | 33.47 | +0.16 (+0.48%) | 9,308,026 |
| 16 May 2023 | CNY | 33.15 | 33.69 | 32.72 | 33.31 | 33.31 | +0.19 (+0.57%) | 11,752,948 |
| 15 May 2023 | CNY | 32.3 | 33.13 | 32.25 | 33.12 | 33.12 | +0.52 (+1.60%) | 8,157,744 |
| 12 May 2023 | CNY | 33.16 | 33.6 | 32.6 | 32.6 | 32.6 | -0.61 (-1.84%) | 10,006,942 |
| 11 May 2023 | CNY | 33.75 | 34.14 | 33.1 | 33.21 | 33.21 | -0.32 (-0.95%) | 10,489,303 |
| 10 May 2023 | CNY | 32.95 | 33.64 | 32.2 | 33.53 | 33.53 | +0.29 (+0.87%) | 15,242,299 |
| 9 May 2023 | CNY | 33.96 | 34.42 | 33.2 | 33.24 | 33.24 | -0.72 (-2.12%) | 14,660,902 |
| 8 May 2023 | CNY | 33.45 | 34.41 | 33.4 | 33.96 | 33.96 | -0.23 (-0.67%) | 11,578,582 |
| 5 May 2023 | CNY | 34.95 | 35.84 | 33.94 | 34.19 | 34.19 | -0.74 (-2.12%) | 16,850,311 |
| 4 May 2023 | CNY | 34.9 | 35.5 | 34.61 | 34.93 | 34.93 | -0.56 (-1.58%) | 14,848,965 |
| 28 Apr 2023 | CNY | 34.3 | 36.46 | 34.3 | 35.49 | 35.49 | +1.59 (+4.69%) | 27,459,222 |
| 27 Apr 2023 | CNY | 33.38 | 34.7 | 33.28 | 33.9 | 33.9 | +0.3 (+0.89%) | 17,488,107 |
| 26 Apr 2023 | CNY | 33.73 | 34.75 | 33.33 | 33.6 | 33.6 | -0.2 (-0.59%) | 17,058,476 |
| 25 Apr 2023 | CNY | 35 | 35.17 | 33.5 | 33.8 | 33.8 | -1.19 (-3.40%) | 18,318,673 |
| 24 Apr 2023 | CNY | 35.07 | 35.68 | 34.5 | 34.99 | 34.99 | -0.03 (-0.09%) | 16,957,911 |
| 21 Apr 2023 | CNY | 37.88 | 37.89 | 34.95 | 35.02 | 35.02 | -3.26 (-8.52%) | 35,200,302 |
| 20 Apr 2023 | CNY | 37.41 | 38.64 | 37.31 | 38.28 | 38.28 | +0.32 (+0.84%) | 25,943,411 |
| 19 Apr 2023 | CNY | 37.78 | 39 | 37.75 | 37.96 | 37.96 | -0.04 (-0.11%) | 24,600,373 |
| 18 Apr 2023 | CNY | 38 | 38.37 | 37.03 | 38 | 38 | -0.61 (-1.58%) | 21,575,290 |
| 17 Apr 2023 | CNY | 39 | 39.46 | 38.42 | 38.61 | 38.61 | -0.38 (-0.97%) | 24,208,664 |
| 14 Apr 2023 | CNY | 37.35 | 39 | 36.67 | 38.99 | 38.99 | +1.8 (+4.84%) | 38,529,538 |
| 13 Apr 2023 | CNY | 38.56 | 38.63 | 37.05 | 37.19 | 37.19 | -1.78 (-4.57%) | 30,984,058 |
| 12 Apr 2023 | CNY | 39.11 | 39.37 | 38.29 | 38.97 | 38.97 | -0.13 (-0.33%) | 25,852,210 |
| 11 Apr 2023 | CNY | 39.01 | 39.3 | 38.11 | 39.1 | 39.1 | +0.51 (+1.32%) | 26,212,183 |
| 10 Apr 2023 | CNY | 39.28 | 40.55 | 38.44 | 38.59 | 38.59 | -1.11 (-2.80%) | 40,667,082 |
