| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 34.26 | 34.49 | 33.67 | 33.69 | 33.69 | -0.83 (-2.40%) | 1,958,609 |
| 22 May 2023 | CNY | 34.01 | 35.33 | 33.9 | 34.52 | 34.52 | +0.52 (+1.53%) | 2,718,994 |
| 19 May 2023 | CNY | 33.69 | 34.61 | 33.5 | 34 | 34 | -0.07 (-0.21%) | 2,052,046 |
| 18 May 2023 | CNY | 33.93 | 34.47 | 33.46 | 34.07 | 34.07 | -0.03 (-0.09%) | 2,688,839 |
| 17 May 2023 | CNY | 33.41 | 34.73 | 33.41 | 34.1 | 34.1 | +0.63 (+1.88%) | 3,788,316 |
| 16 May 2023 | CNY | 33.64 | 34.7 | 33.2 | 33.47 | 33.47 | -0.27 (-0.80%) | 4,395,070 |
| 15 May 2023 | CNY | 31.31 | 33.83 | 31.28 | 33.74 | 33.74 | +2.63 (+8.45%) | 6,265,681 |
| 12 May 2023 | CNY | 31.78 | 32.3 | 31.11 | 31.11 | 31.11 | -0.95 (-2.96%) | 2,114,582 |
| 11 May 2023 | CNY | 31.75 | 32.6 | 31.36 | 32.06 | 32.06 | +0.09 (+0.28%) | 3,352,943 |
| 10 May 2023 | CNY | 29.59 | 32.99 | 29.25 | 31.97 | 31.97 | +2.38 (+8.04%) | 5,281,927 |
| 9 May 2023 | CNY | 30.36 | 30.38 | 29.59 | 29.59 | 29.59 | -1.01 (-3.30%) | 1,916,202 |
| 8 May 2023 | CNY | 30.84 | 31.5 | 30 | 30.6 | 30.6 | +0.16 (+0.53%) | 2,165,407 |
| 5 May 2023 | CNY | 31.2 | 31.2 | 30.26 | 30.44 | 30.44 | -0.85 (-2.72%) | 1,775,415 |
| 4 May 2023 | CNY | 30.6 | 31.3 | 30.46 | 31.29 | 31.29 | +0.74 (+2.42%) | 1,922,684 |
| 28 Apr 2023 | CNY | 30.7 | 31.19 | 30.4 | 30.55 | 30.55 | -0.2 (-0.65%) | 1,932,300 |
| 27 Apr 2023 | CNY | 30.33 | 31.3 | 30.33 | 30.75 | 30.75 | -0.65 (-2.07%) | 2,237,076 |
| 26 Apr 2023 | CNY | 30.2 | 31.99 | 30 | 31.4 | 31.4 | +1.18 (+3.90%) | 3,146,384 |
| 25 Apr 2023 | CNY | 32.5 | 32.5 | 29.78 | 30.22 | 30.22 | -1.81 (-5.65%) | 3,230,826 |
| 24 Apr 2023 | CNY | 31.84 | 32.26 | 31.4 | 32.03 | 32.03 | +0.21 (+0.66%) | 1,809,000 |
| 21 Apr 2023 | CNY | 33.29 | 33.45 | 31.82 | 31.82 | 31.82 | -1.24 (-3.75%) | 2,820,390 |
| 20 Apr 2023 | CNY | 34.21 | 34.21 | 32.84 | 33.06 | 33.06 | -0.99 (-2.91%) | 3,331,701 |
| 19 Apr 2023 | CNY | 34.78 | 34.8 | 34 | 34.05 | 34.05 | -0.75 (-2.16%) | 1,635,081 |
| 18 Apr 2023 | CNY | 34.87 | 35.48 | 34.65 | 34.8 | 34.8 | -0.21 (-0.60%) | 1,903,586 |
| 17 Apr 2023 | CNY | 35.71 | 36.09 | 34.88 | 35.01 | 35.01 | -0.69 (-1.93%) | 2,011,120 |
| 14 Apr 2023 | CNY | 35.12 | 36.09 | 35.12 | 35.7 | 35.7 | +0.55 (+1.56%) | 1,925,300 |
| 13 Apr 2023 | CNY | 35.33 | 36.11 | 34.41 | 35.15 | 35.15 | -0.27 (-0.76%) | 2,041,481 |
| 12 Apr 2023 | CNY | 36.36 | 36.36 | 35.41 | 35.42 | 35.42 | -0.93 (-2.56%) | 2,117,500 |
| 11 Apr 2023 | CNY | 36.94 | 37.11 | 35.96 | 36.35 | 36.35 | -0.74 (-2.00%) | 2,526,800 |
| 10 Apr 2023 | CNY | 37 | 37.87 | 36.7 | 37.09 | 37.09 | +0.79 (+2.18%) | 3,471,983 |
| 7 Apr 2023 | CNY | 36.66 | 37 | 36.25 | 36.3 | 36.3 | +0.05 (+0.14%) | 1,418,700 |
