| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 37.95 | 42.5 | 37.58 | 40.42 | 40.42 | +3.52 (+9.54%) | 26,788,301 |
| 18 May 2023 | CNY | 36.03 | 37.1 | 36.02 | 36.9 | 36.9 | +0.41 (+1.12%) | 9,193,821 |
| 17 May 2023 | CNY | 36.21 | 37.12 | 36.06 | 36.49 | 36.49 | -0.11 (-0.30%) | 8,229,642 |
| 16 May 2023 | CNY | 35.2 | 37.2 | 34.82 | 36.6 | 36.6 | +0.94 (+2.64%) | 11,467,851 |
| 15 May 2023 | CNY | 34.57 | 35.68 | 34.3 | 35.66 | 35.66 | +0.65 (+1.86%) | 8,009,590 |
| 12 May 2023 | CNY | 37.19 | 38 | 35.01 | 35.01 | 35.01 | -2.28 (-6.11%) | 10,731,847 |
| 11 May 2023 | CNY | 37.1 | 37.56 | 36.16 | 37.29 | 37.29 | +0.73 (+2.00%) | 8,723,609 |
| 10 May 2023 | CNY | 37.73 | 37.73 | 35.73 | 36.56 | 36.56 | -1.21 (-3.20%) | 10,330,862 |
| 9 May 2023 | CNY | 38.6 | 39.83 | 37.77 | 37.77 | 37.77 | -1.54 (-3.92%) | 12,723,106 |
| 8 May 2023 | CNY | 38.76 | 40.95 | 37.8 | 39.31 | 39.31 | -0.14 (-0.35%) | 14,229,189 |
| 5 May 2023 | CNY | 40.45 | 43 | 39.39 | 39.45 | 39.45 | -0.81 (-2.01%) | 19,281,983 |
| 4 May 2023 | CNY | 38.05 | 40.83 | 38 | 40.26 | 40.26 | +1.05 (+2.68%) | 16,600,962 |
| 28 Apr 2023 | CNY | 37.09 | 40.18 | 37.09 | 39.21 | 39.21 | +1.41 (+3.73%) | 17,092,227 |
| 27 Apr 2023 | CNY | 36 | 38.8 | 36 | 37.8 | 37.8 | +1.85 (+5.15%) | 17,184,051 |
| 26 Apr 2023 | CNY | 36.36 | 37.37 | 35.21 | 35.95 | 35.95 | +0.37 (+1.04%) | 11,762,660 |
| 25 Apr 2023 | CNY | 37.28 | 37.86 | 35.52 | 35.58 | 35.58 | -1.51 (-4.07%) | 13,296,398 |
| 24 Apr 2023 | CNY | 39.37 | 40.68 | 36.57 | 37.09 | 37.09 | -3.08 (-7.67%) | 16,796,846 |
| 21 Apr 2023 | CNY | 43.73 | 43.74 | 39.56 | 40.17 | 40.17 | -4.21 (-9.49%) | 19,996,271 |
| 20 Apr 2023 | CNY | 41.08 | 44.56 | 40.6 | 44.38 | 44.38 | +2.67 (+6.40%) | 27,436,158 |
| 19 Apr 2023 | CNY | 41.3 | 43.1 | 41.08 | 41.71 | 41.71 | +0.14 (+0.34%) | 20,513,454 |
| 18 Apr 2023 | CNY | 39.11 | 42 | 38.5 | 41.57 | 41.57 | +1.26 (+3.13%) | 18,075,386 |
| 17 Apr 2023 | CNY | 40.52 | 42.12 | 40 | 40.31 | 40.31 | -0.66 (-1.61%) | 12,846,472 |
| 14 Apr 2023 | CNY | 39.71 | 41.7 | 38.28 | 40.97 | 40.97 | +1.52 (+3.85%) | 20,036,363 |
| 13 Apr 2023 | CNY | 42.51 | 42.52 | 39.4 | 39.45 | 39.45 | -2.98 (-7.02%) | 17,035,359 |
| 12 Apr 2023 | CNY | 42 | 42.6 | 40.39 | 42.43 | 42.43 | +0.07 (+0.17%) | 17,465,851 |
| 11 Apr 2023 | CNY | 41.43 | 42.39 | 40.8 | 42.36 | 42.36 | +1.24 (+3.02%) | 16,199,776 |
| 10 Apr 2023 | CNY | 43.54 | 44.27 | 40.99 | 41.12 | 41.12 | -2.68 (-6.12%) | 20,630,264 |
| 7 Apr 2023 | CNY | 44.56 | 44.8 | 42.78 | 43.8 | 43.8 | -1.75 (-3.84%) | 24,481,009 |
| 6 Apr 2023 | CNY | 44.38 | 48.5 | 43.8 | 45.55 | 45.55 | +0.51 (+1.13%) | 34,800,082 |
| 4 Apr 2023 | CNY | 42 | 48.91 | 42 | 45.04 | 45.04 | +1.2 (+2.74%) | 39,698,615 |
