| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 31.8455 | 32.6182 | 31.4091 | 31.7273 | 31.7273 | -0.236 (-0.74%) | 1,134,618 |
| 24 May 2023 | CNY | 31.5273 | 32.2727 | 31.3455 | 31.9636 | 31.9636 | +0.427 (+1.35%) | 1,076,280 |
| 23 May 2023 | CNY | 32.5455 | 32.8091 | 31.4364 | 31.5364 | 31.5364 | -1.182 (-3.61%) | 1,975,230 |
| 22 May 2023 | CNY | 33.5455 | 33.6273 | 32.5182 | 32.7182 | 32.7182 | -0.382 (-1.15%) | 1,159,324 |
| 19 May 2023 | CNY | 33.0546 | 33.4364 | 32.6364 | 33.1 | 33.1 | +0.027 (+0.08%) | 1,622,762 |
| 18 May 2023 | CNY | 32.5636 | 33.5091 | 32.5636 | 33.0727 | 33.0727 | -2.727 (-7.62%) | 1,793,154 |
| 17 May 2023 | CNY | 35.49 | 36.14 | 35.3 | 35.8 | 35.8 | +0.5 (+1.42%) | 1,433,384 |
| 16 May 2023 | CNY | 33.94 | 36.13 | 33.69 | 35.3 | 35.3 | +1.38 (+4.07%) | 2,232,991 |
| 15 May 2023 | CNY | 33.82 | 34.5 | 33.31 | 33.92 | 33.92 | -0.14 (-0.41%) | 1,202,291 |
| 12 May 2023 | CNY | 32.21 | 34.28 | 32.21 | 34.06 | 34.06 | +1.37 (+4.19%) | 1,636,779 |
| 11 May 2023 | CNY | 33.27 | 33.63 | 32.69 | 32.69 | 32.69 | -0.81 (-2.42%) | 952,230 |
| 10 May 2023 | CNY | 32.7 | 33.66 | 32.21 | 33.5 | 33.5 | +0.58 (+1.76%) | 1,300,147 |
| 9 May 2023 | CNY | 33.51 | 33.73 | 32.85 | 32.92 | 32.92 | -0.86 (-2.55%) | 1,397,211 |
| 8 May 2023 | CNY | 33.85 | 33.99 | 33.37 | 33.78 | 33.78 | -0.03 (-0.09%) | 1,070,480 |
| 5 May 2023 | CNY | 34.12 | 34.54 | 33.55 | 33.81 | 33.81 | -0.62 (-1.80%) | 1,077,385 |
| 4 May 2023 | CNY | 33.81 | 34.83 | 33.21 | 34.43 | 34.43 | +1.05 (+3.15%) | 1,841,289 |
| 28 Apr 2023 | CNY | 32.18 | 33.97 | 32.18 | 33.38 | 33.38 | +0.88 (+2.71%) | 1,415,178 |
| 27 Apr 2023 | CNY | 31.65 | 33.89 | 31.27 | 32.5 | 32.5 | +0.85 (+2.69%) | 2,349,718 |
| 26 Apr 2023 | CNY | 31.81 | 32.29 | 31.18 | 31.65 | 31.65 | -0.26 (-0.81%) | 1,447,329 |
| 25 Apr 2023 | CNY | 33.57 | 33.63 | 31.6 | 31.91 | 31.91 | -1.86 (-5.51%) | 2,272,016 |
| 24 Apr 2023 | CNY | 33.54 | 34.6 | 33 | 33.77 | 33.77 | +0.24 (+0.72%) | 1,939,112 |
| 21 Apr 2023 | CNY | 36.42 | 36.46 | 33.38 | 33.53 | 33.53 | -3.13 (-8.54%) | 3,150,227 |
| 20 Apr 2023 | CNY | 36.52 | 37.11 | 36.34 | 36.66 | 36.66 | -0.2 (-0.54%) | 1,883,967 |
| 19 Apr 2023 | CNY | 36.67 | 37.73 | 36.41 | 36.86 | 36.86 | +0.1 (+0.27%) | 2,113,160 |
| 18 Apr 2023 | CNY | 37.21 | 37.58 | 36.27 | 36.76 | 36.76 | -0.45 (-1.21%) | 1,197,740 |
| 17 Apr 2023 | CNY | 37.47 | 38.14 | 36.95 | 37.21 | 37.21 | -0.27 (-0.72%) | 1,842,692 |
| 14 Apr 2023 | CNY | 37.5 | 37.77 | 35.75 | 37.48 | 37.48 | +0.1 (+0.27%) | 3,036,247 |
| 13 Apr 2023 | CNY | 39.11 | 39.31 | 37.2 | 37.38 | 37.38 | -1.68 (-4.30%) | 3,172,498 |
| 12 Apr 2023 | CNY | 38.52 | 39.65 | 38.2 | 39.06 | 39.06 | +0.24 (+0.62%) | 3,015,324 |
| 11 Apr 2023 | CNY | 38.8 | 39.29 | 38.04 | 38.82 | 38.82 | +0.02 (+0.05%) | 2,005,079 |
