| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 33.14 | 33.41 | 32.6 | 33.37 | 33.37 | +0.2 (+0.60%) | 3,466,885 |
| 18 May 2023 | CNY | 32.89 | 33.48 | 32.46 | 33.17 | 33.17 | +0.49 (+1.50%) | 4,047,271 |
| 17 May 2023 | CNY | 31.5 | 32.75 | 31.37 | 32.68 | 32.68 | +0.89 (+2.80%) | 3,129,586 |
| 16 May 2023 | CNY | 32.4 | 32.4 | 31.57 | 31.79 | 31.79 | -0.7 (-2.15%) | 2,717,805 |
| 15 May 2023 | CNY | 32.49 | 32.75 | 31.48 | 32.49 | 32.49 | +0.26 (+0.81%) | 2,780,928 |
| 12 May 2023 | CNY | 32.52 | 32.87 | 32.17 | 32.23 | 32.23 | -0.21 (-0.65%) | 2,510,215 |
| 11 May 2023 | CNY | 33.55 | 33.89 | 32.44 | 32.44 | 32.44 | -1.29 (-3.82%) | 4,158,126 |
| 10 May 2023 | CNY | 33.17 | 34.22 | 33.17 | 33.73 | 33.73 | +0.56 (+1.69%) | 3,827,147 |
| 9 May 2023 | CNY | 34.48 | 34.85 | 33.11 | 33.17 | 33.17 | -1.87 (-5.34%) | 5,723,578 |
| 8 May 2023 | CNY | 34.12 | 35.05 | 33.29 | 35.04 | 35.04 | +0.88 (+2.58%) | 5,650,652 |
| 5 May 2023 | CNY | 33.82 | 34.6 | 33.28 | 34.16 | 34.16 | +0.35 (+1.04%) | 4,601,540 |
| 4 May 2023 | CNY | 34.12 | 34.79 | 33.3 | 33.81 | 33.81 | -0.67 (-1.94%) | 3,781,968 |
| 28 Apr 2023 | CNY | 33.29 | 34.73 | 33.06 | 34.48 | 34.48 | +1.2 (+3.61%) | 4,221,622 |
| 27 Apr 2023 | CNY | 34.05 | 34.34 | 32.71 | 33.28 | 33.28 | -0.7 (-2.06%) | 4,504,162 |
| 26 Apr 2023 | CNY | 34.5 | 35.68 | 33.73 | 33.98 | 33.98 | -0.6 (-1.74%) | 5,786,420 |
| 25 Apr 2023 | CNY | 37 | 37.1 | 34.3 | 34.58 | 34.58 | -2.53 (-6.82%) | 6,854,256 |
| 24 Apr 2023 | CNY | 38.78 | 39.76 | 36.8 | 37.11 | 37.11 | -1.69 (-4.36%) | 7,012,337 |
| 21 Apr 2023 | CNY | 42 | 42.45 | 38.4 | 38.8 | 38.8 | -4.1 (-9.56%) | 8,401,555 |
| 20 Apr 2023 | CNY | 41.4 | 43.93 | 41.1 | 42.9 | 42.9 | +2.15 (+5.28%) | 8,549,453 |
| 19 Apr 2023 | CNY | 40.65 | 41.99 | 40.38 | 40.75 | 40.75 | -0.02 (-0.05%) | 5,583,561 |
| 18 Apr 2023 | CNY | 39.99 | 40.96 | 39.3 | 40.77 | 40.77 | +0.79 (+1.98%) | 4,221,302 |
| 17 Apr 2023 | CNY | 41 | 41 | 39.38 | 39.98 | 39.98 | -1.17 (-2.84%) | 4,467,454 |
| 14 Apr 2023 | CNY | 41.58 | 41.6 | 39.38 | 41.15 | 41.15 | +0.28 (+0.69%) | 6,371,444 |
| 13 Apr 2023 | CNY | 42.95 | 43.41 | 40.87 | 40.87 | 40.87 | -2.56 (-5.89%) | 8,094,063 |
| 12 Apr 2023 | CNY | 42.5 | 43.69 | 41.72 | 43.43 | 43.43 | +0.77 (+1.80%) | 8,810,046 |
| 11 Apr 2023 | CNY | 41.4 | 42.69 | 40.41 | 42.66 | 42.66 | +1.26 (+3.04%) | 7,895,318 |
| 10 Apr 2023 | CNY | 45.59 | 45.59 | 41.29 | 41.4 | 41.4 | -4.03 (-8.87%) | 11,613,190 |
| 7 Apr 2023 | CNY | 45.5 | 45.66 | 43.11 | 45.43 | 45.43 | +0.44 (+0.98%) | 10,669,914 |
| 6 Apr 2023 | CNY | 46 | 46.7 | 44.53 | 44.99 | 44.99 | -2.31 (-4.88%) | 14,448,908 |
| 4 Apr 2023 | CNY | 47 | 48.42 | 45.05 | 47.3 | 47.3 | +1.2 (+2.60%) | 21,657,418 |
