| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 49.47 | 49.95 | 48 | 48.72 | 48.72 | +0.44 (+0.91%) | 6,733,710 |
| 17 May 2023 | CNY | 46.67 | 49.49 | 46.32 | 48.28 | 48.28 | +1.71 (+3.67%) | 8,200,118 |
| 16 May 2023 | CNY | 42.01 | 47.48 | 41.55 | 46.57 | 46.57 | +4.59 (+10.93%) | 9,948,565 |
| 15 May 2023 | CNY | 40.5 | 42.76 | 39 | 41.98 | 41.98 | +2.97 (+7.61%) | 7,714,760 |
| 12 May 2023 | CNY | 37.06 | 40.19 | 36.2 | 39.01 | 39.01 | +1.93 (+5.20%) | 5,136,091 |
| 11 May 2023 | CNY | 36.36 | 37.5 | 35.85 | 37.08 | 37.08 | +0.97 (+2.69%) | 2,334,524 |
| 10 May 2023 | CNY | 35 | 37.2 | 33.98 | 36.11 | 36.11 | +1.72 (+5.00%) | 3,295,838 |
| 9 May 2023 | CNY | 34 | 35.25 | 33.9 | 34.39 | 34.39 | +0.32 (+0.94%) | 2,738,727 |
| 8 May 2023 | CNY | 38.87 | 39 | 33.7 | 34.07 | 34.07 | -2.89 (-7.82%) | 3,680,159 |
| 5 May 2023 | CNY | 37.2 | 37.66 | 36.6 | 36.96 | 36.96 | 0.0 (0.0%) | 1,657,028 |
| 4 May 2023 | CNY | 38 | 38.47 | 36.68 | 36.96 | 36.96 | -1.04 (-2.74%) | 2,110,439 |
| 28 Apr 2023 | CNY | 38.79 | 39.69 | 37.78 | 38 | 38 | -1.15 (-2.94%) | 2,942,635 |
| 27 Apr 2023 | CNY | 36.1 | 39.95 | 35.33 | 39.15 | 39.15 | +3.7 (+10.44%) | 7,195,840 |
| 26 Apr 2023 | CNY | 35.37 | 36.8 | 35 | 35.45 | 35.45 | +0.21 (+0.60%) | 1,921,042 |
| 25 Apr 2023 | CNY | 35.23 | 36 | 34.54 | 35.24 | 35.24 | -0.28 (-0.79%) | 2,233,488 |
| 24 Apr 2023 | CNY | 34.29 | 35.85 | 34.15 | 35.52 | 35.52 | +0.71 (+2.04%) | 2,005,185 |
| 21 Apr 2023 | CNY | 35.79 | 35.9 | 34.23 | 34.81 | 34.81 | -0.7 (-1.97%) | 3,388,956 |
| 20 Apr 2023 | CNY | 36.52 | 37 | 34.88 | 35.51 | 35.51 | -0.75 (-2.07%) | 3,595,052 |
| 19 Apr 2023 | CNY | 37.51 | 37.76 | 36 | 36.26 | 36.26 | -1.24 (-3.31%) | 2,511,396 |
| 18 Apr 2023 | CNY | 38.42 | 38.5 | 37.5 | 37.5 | 37.5 | -0.79 (-2.06%) | 1,574,470 |
| 17 Apr 2023 | CNY | 39.28 | 40.1 | 37 | 38.29 | 38.29 | -0.79 (-2.02%) | 3,623,202 |
| 14 Apr 2023 | CNY | 39.18 | 40.23 | 38.53 | 39.08 | 39.08 | +0.01 (+0.03%) | 1,488,528 |
| 13 Apr 2023 | CNY | 39.8 | 39.8 | 38.38 | 39.07 | 39.07 | +0.03 (+0.08%) | 1,072,810 |
| 12 Apr 2023 | CNY | 39.07 | 39.94 | 38.76 | 39.04 | 39.04 | -0.23 (-0.59%) | 1,561,234 |
| 11 Apr 2023 | CNY | 39.31 | 39.78 | 38.7 | 39.27 | 39.27 | -0.61 (-1.53%) | 1,547,823 |
| 10 Apr 2023 | CNY | 40.17 | 40.17 | 38.7 | 39.88 | 39.88 | -0.15 (-0.37%) | 1,764,560 |
| 7 Apr 2023 | CNY | 38.78 | 40.86 | 38.78 | 40.03 | 40.03 | +0.95 (+2.43%) | 3,059,242 |
| 6 Apr 2023 | CNY | 36.8 | 39.67 | 35.75 | 39.08 | 39.08 | +2.28 (+6.20%) | 3,553,658 |
| 4 Apr 2023 | CNY | 37.13 | 37.24 | 35.8 | 36.8 | 36.8 | -0.32 (-0.86%) | 2,060,828 |
| 3 Apr 2023 | CNY | 38.36 | 39.3 | 36.34 | 37.12 | 37.12 | -1.24 (-3.23%) | 2,505,109 |
