| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2023 | CNY | 32.68 | 34.2 | 32.36 | 33.39 | 33.39 | +0.85 (+2.61%) | 2,096,208 |
| 8 Jun 2023 | CNY | 33.52 | 33.58 | 32.2 | 32.54 | 32.54 | -0.72 (-2.16%) | 2,790,968 |
| 7 Jun 2023 | CNY | 34.03 | 34.77 | 33.19 | 33.26 | 33.26 | -0.71 (-2.09%) | 2,270,401 |
| 6 Jun 2023 | CNY | 34.85 | 35.22 | 33.7 | 33.97 | 33.97 | -0.87 (-2.50%) | 1,819,349 |
| 5 Jun 2023 | CNY | 35.22 | 35.5 | 34.35 | 34.84 | 34.84 | -0.41 (-1.16%) | 1,430,140 |
| 2 Jun 2023 | CNY | 35.54 | 36.01 | 34.86 | 35.25 | 35.25 | -0.29 (-0.82%) | 938,751 |
| 1 Jun 2023 | CNY | 36.14 | 36.15 | 34.8 | 35.54 | 35.54 | -0.63 (-1.74%) | 1,365,366 |
| 31 May 2023 | CNY | 36.63 | 37.2 | 36.03 | 36.17 | 36.17 | -0.63 (-1.71%) | 1,156,487 |
| 30 May 2023 | CNY | 36.05 | 37.18 | 36.05 | 36.8 | 36.8 | +0.56 (+1.55%) | 1,217,902 |
| 29 May 2023 | CNY | 35.86 | 36.42 | 35.38 | 36.24 | 36.24 | +0.74 (+2.08%) | 1,278,000 |
| 26 May 2023 | CNY | 35.06 | 35.98 | 34.98 | 35.5 | 35.5 | +0.43 (+1.23%) | 1,096,400 |
| 25 May 2023 | CNY | 35.65 | 36.2 | 34.72 | 35.07 | 35.07 | -0.86 (-2.39%) | 1,624,414 |
| 24 May 2023 | CNY | 35.79 | 36.55 | 35.72 | 35.93 | 35.93 | -0.09 (-0.25%) | 1,053,835 |
| 23 May 2023 | CNY | 36.85 | 37.98 | 35.93 | 36.02 | 36.02 | -0.81 (-2.20%) | 1,304,604 |
| 22 May 2023 | CNY | 36.09 | 37.25 | 36.09 | 36.83 | 36.83 | +0.53 (+1.46%) | 1,795,551 |
| 19 May 2023 | CNY | 35.5 | 37.08 | 35.16 | 36.3 | 36.3 | +0.24 (+0.67%) | 1,562,830 |
| 18 May 2023 | CNY | 37 | 37.47 | 36.05 | 36.06 | 36.06 | -0.94 (-2.54%) | 1,488,990 |
| 17 May 2023 | CNY | 36.51 | 37.49 | 35.7 | 37 | 37 | +0.49 (+1.34%) | 1,441,050 |
| 16 May 2023 | CNY | 35.79 | 37.5 | 35.7 | 36.51 | 36.51 | +0.62 (+1.73%) | 1,440,339 |
| 15 May 2023 | CNY | 36.24 | 36.3 | 35.09 | 35.89 | 35.89 | -0.58 (-1.59%) | 1,335,996 |
| 12 May 2023 | CNY | 35.94 | 36.64 | 34.96 | 36.47 | 36.47 | +0.79 (+2.21%) | 1,193,374 |
| 11 May 2023 | CNY | 35.44 | 36.08 | 34.66 | 35.68 | 35.68 | +0.24 (+0.68%) | 1,379,700 |
| 10 May 2023 | CNY | 35.82 | 36.01 | 34.81 | 35.44 | 35.44 | -0.24 (-0.67%) | 1,265,400 |
| 9 May 2023 | CNY | 36.77 | 36.77 | 35.5 | 35.68 | 35.68 | -1.12 (-3.04%) | 1,625,443 |
| 8 May 2023 | CNY | 37.32 | 38.25 | 36.4 | 36.8 | 36.8 | -0.62 (-1.66%) | 2,026,850 |
| 5 May 2023 | CNY | 38.2 | 38.46 | 35.92 | 37.42 | 37.42 | -0.78 (-2.04%) | 2,757,234 |
| 4 May 2023 | CNY | 34.85 | 38.51 | 34.77 | 38.2 | 38.2 | +3.13 (+8.93%) | 4,421,682 |
| 28 Apr 2023 | CNY | 34.85 | 35.58 | 33.91 | 35.07 | 35.07 | +0.26 (+0.75%) | 2,834,252 |
| 27 Apr 2023 | CNY | 33.97 | 35.94 | 33.15 | 34.81 | 34.81 | +0.84 (+2.47%) | 2,827,100 |
| 26 Apr 2023 | CNY | 35.26 | 35.26 | 33.55 | 33.97 | 33.97 | -1.13 (-3.22%) | 3,382,229 |
