| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 40.25 | 40.96 | 39.91 | 40.5 | 40.5 | +0.42 (+1.05%) | 348,493 |
| 15 May 2023 | CNY | 40.19 | 40.58 | 39.86 | 40.08 | 40.08 | +0.07 (+0.17%) | 390,900 |
| 12 May 2023 | CNY | 41 | 41 | 39.83 | 40.01 | 40.01 | -0.47 (-1.16%) | 357,253 |
| 11 May 2023 | CNY | 40.48 | 41.88 | 40.09 | 40.48 | 40.48 | +0.08 (+0.20%) | 287,600 |
| 10 May 2023 | CNY | 39.72 | 40.72 | 39.55 | 40.4 | 40.4 | +0.5 (+1.25%) | 417,600 |
| 9 May 2023 | CNY | 41.08 | 41.64 | 39.67 | 39.9 | 39.9 | -1.18 (-2.87%) | 955,741 |
| 8 May 2023 | CNY | 41.08 | 41.66 | 40.6 | 41.08 | 41.08 | +0.22 (+0.54%) | 492,600 |
| 5 May 2023 | CNY | 42.26 | 42.41 | 40.83 | 40.86 | 40.86 | -1.33 (-3.15%) | 534,900 |
| 4 May 2023 | CNY | 43.41 | 43.55 | 41.77 | 42.19 | 42.19 | -1.22 (-2.81%) | 478,563 |
| 28 Apr 2023 | CNY | 43.04 | 43.72 | 42.8 | 43.41 | 43.41 | +0.36 (+0.84%) | 494,009 |
| 27 Apr 2023 | CNY | 43.53 | 44.21 | 42.64 | 43.05 | 43.05 | -0.49 (-1.13%) | 505,600 |
| 26 Apr 2023 | CNY | 44.24 | 44.35 | 43.3 | 43.54 | 43.54 | -0.26 (-0.59%) | 285,000 |
| 25 Apr 2023 | CNY | 46.02 | 46.45 | 43.2 | 43.8 | 43.8 | -1.9 (-4.16%) | 645,168 |
| 24 Apr 2023 | CNY | 46 | 47.42 | 45.01 | 45.7 | 45.7 | -0.55 (-1.19%) | 317,293 |
| 21 Apr 2023 | CNY | 47.6 | 47.6 | 46.2 | 46.25 | 46.25 | -1.03 (-2.18%) | 415,700 |
| 20 Apr 2023 | CNY | 47.49 | 47.66 | 46.58 | 47.28 | 47.28 | -0.11 (-0.23%) | 244,000 |
| 19 Apr 2023 | CNY | 47.66 | 47.66 | 46.42 | 47.39 | 47.39 | +0.07 (+0.15%) | 244,600 |
| 18 Apr 2023 | CNY | 48.18 | 48.18 | 47.12 | 47.32 | 47.32 | -0.86 (-1.78%) | 351,600 |
| 17 Apr 2023 | CNY | 47.74 | 48.36 | 47.11 | 48.18 | 48.18 | +0.48 (+1.01%) | 566,000 |
| 14 Apr 2023 | CNY | 45.82 | 47.91 | 45.4 | 47.7 | 47.7 | +1.56 (+3.38%) | 1,020,700 |
| 13 Apr 2023 | CNY | 47.2 | 47.59 | 46.04 | 46.14 | 46.14 | -1.26 (-2.66%) | 570,600 |
| 12 Apr 2023 | CNY | 45 | 47.6 | 44.9 | 47.4 | 47.4 | +2.2 (+4.87%) | 789,200 |
| 11 Apr 2023 | CNY | 44.88 | 46.19 | 44.26 | 45.2 | 45.2 | +0.42 (+0.94%) | 495,953 |
| 10 Apr 2023 | CNY | 44.4 | 44.97 | 44.01 | 44.78 | 44.78 | +0.38 (+0.86%) | 259,500 |
| 7 Apr 2023 | CNY | 45.46 | 45.46 | 44.3 | 44.4 | 44.4 | -0.67 (-1.49%) | 553,100 |
| 6 Apr 2023 | CNY | 44.95 | 45.15 | 44.15 | 45.07 | 45.07 | +0.42 (+0.94%) | 313,500 |
| 4 Apr 2023 | CNY | 46.14 | 46.25 | 44.4 | 44.65 | 44.65 | -1.57 (-3.40%) | 561,790 |
| 3 Apr 2023 | CNY | 46.7 | 47.01 | 45.9 | 46.22 | 46.22 | -0.38 (-0.82%) | 421,000 |
| 31 Mar 2023 | CNY | 46.47 | 47.86 | 45.64 | 46.6 | 46.6 | +0.23 (+0.50%) | 783,053 |
| 30 Mar 2023 | CNY | 47.17 | 47.47 | 45.59 | 46.37 | 46.37 | -0.57 (-1.21%) | 625,400 |
