| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 39.14 | 39.39 | 38.72 | 38.95 | 38.95 | -0.41 (-1.04%) | 916,396 |
| 15 May 2023 | CNY | 38.55 | 39.59 | 38.2 | 39.36 | 39.36 | +0.81 (+2.10%) | 968,200 |
| 12 May 2023 | CNY | 39.19 | 39.3 | 38.19 | 38.55 | 38.55 | -0.31 (-0.80%) | 923,484 |
| 11 May 2023 | CNY | 38.94 | 39.39 | 38.69 | 38.86 | 38.86 | -0.08 (-0.21%) | 697,742 |
| 10 May 2023 | CNY | 38.58 | 39.65 | 38.42 | 38.94 | 38.94 | +0.28 (+0.72%) | 1,096,314 |
| 9 May 2023 | CNY | 39.53 | 40.2 | 38.6 | 38.66 | 38.66 | -0.87 (-2.20%) | 1,117,376 |
| 8 May 2023 | CNY | 39.7 | 40.44 | 39.53 | 39.53 | 39.53 | -0.27 (-0.68%) | 900,344 |
| 5 May 2023 | CNY | 39.95 | 40.26 | 39.41 | 39.8 | 39.8 | -0.22 (-0.55%) | 858,386 |
| 4 May 2023 | CNY | 40.35 | 40.72 | 39.76 | 40.02 | 40.02 | -0.48 (-1.19%) | 1,339,980 |
| 28 Apr 2023 | CNY | 41.87 | 42.15 | 40.3 | 40.5 | 40.5 | -1.37 (-3.27%) | 1,618,936 |
| 27 Apr 2023 | CNY | 40.29 | 42.15 | 40.29 | 41.87 | 41.87 | +1.49 (+3.69%) | 2,185,907 |
| 26 Apr 2023 | CNY | 38.54 | 41.2 | 38.43 | 40.38 | 40.38 | +0.93 (+2.36%) | 2,483,120 |
| 25 Apr 2023 | CNY | 40.5 | 40.63 | 39.05 | 39.45 | 39.45 | -0.75 (-1.87%) | 1,514,450 |
| 24 Apr 2023 | CNY | 40.5 | 40.76 | 40 | 40.2 | 40.2 | -0.5 (-1.23%) | 1,117,117 |
| 21 Apr 2023 | CNY | 41.13 | 41.68 | 40.7 | 40.7 | 40.7 | -0.68 (-1.64%) | 1,278,890 |
| 20 Apr 2023 | CNY | 42.02 | 42.2 | 41.18 | 41.38 | 41.38 | -0.8 (-1.90%) | 1,151,867 |
| 19 Apr 2023 | CNY | 41.92 | 42.59 | 41.76 | 42.18 | 42.18 | +0.18 (+0.43%) | 967,326 |
| 18 Apr 2023 | CNY | 42.6 | 42.95 | 41.82 | 42 | 42 | -0.45 (-1.06%) | 1,867,646 |
| 17 Apr 2023 | CNY | 41.6 | 42.62 | 41.55 | 42.45 | 42.45 | +0.75 (+1.80%) | 2,049,907 |
| 14 Apr 2023 | CNY | 41.89 | 42.39 | 41.44 | 41.7 | 41.7 | -0.3 (-0.71%) | 2,231,441 |
| 13 Apr 2023 | CNY | 42.14 | 42.44 | 41.8 | 42 | 42 | -0.38 (-0.90%) | 1,533,872 |
| 12 Apr 2023 | CNY | 42.73 | 42.87 | 41.89 | 42.38 | 42.38 | -0.22 (-0.52%) | 1,764,606 |
| 11 Apr 2023 | CNY | 43.31 | 43.48 | 42.48 | 42.6 | 42.6 | -0.7 (-1.62%) | 2,214,784 |
| 10 Apr 2023 | CNY | 43.63 | 43.63 | 42.71 | 43.3 | 43.3 | +0.15 (+0.35%) | 3,060,918 |
| 7 Apr 2023 | CNY | 43.9 | 44.62 | 42.45 | 43.15 | 43.15 | -2.35 (-5.16%) | 4,755,941 |
| 6 Apr 2023 | CNY | 45.7 | 46.11 | 45.08 | 45.5 | 45.5 | -0.31 (-0.68%) | 1,129,234 |
| 4 Apr 2023 | CNY | 46.48 | 46.59 | 45.66 | 45.81 | 45.81 | -0.67 (-1.44%) | 1,564,600 |
| 3 Apr 2023 | CNY | 46.5 | 46.7 | 46.2 | 46.48 | 46.48 | -0.06 (-0.13%) | 1,375,587 |
| 31 Mar 2023 | CNY | 46.94 | 47.59 | 46.35 | 46.54 | 46.54 | -0.62 (-1.31%) | 1,409,708 |
| 30 Mar 2023 | CNY | 46.18 | 47.19 | 45.9 | 47.16 | 47.16 | +0.82 (+1.77%) | 1,296,018 |
