| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 40.21 | 42.02 | 39.88 | 41.36 | 41.36 | +0.96 (+2.38%) | 704,506 |
| 23 May 2023 | CNY | 41.21 | 41.21 | 40.3 | 40.4 | 40.4 | -0.49 (-1.20%) | 339,190 |
| 22 May 2023 | CNY | 40.63 | 41.66 | 40.12 | 40.89 | 40.89 | +0.27 (+0.66%) | 551,614 |
| 19 May 2023 | CNY | 39.76 | 41.1 | 39.76 | 40.62 | 40.62 | +0.51 (+1.27%) | 490,254 |
| 18 May 2023 | CNY | 40.16 | 40.87 | 39.73 | 40.11 | 40.11 | -0.05 (-0.12%) | 403,250 |
| 17 May 2023 | CNY | 39.66 | 40.28 | 39.1 | 40.16 | 40.16 | +0.16 (+0.40%) | 617,016 |
| 16 May 2023 | CNY | 38.5 | 40.5 | 38.5 | 40 | 40 | +1.22 (+3.15%) | 1,117,741 |
| 15 May 2023 | CNY | 37.9 | 38.78 | 37.9 | 38.78 | 38.78 | +0.68 (+1.78%) | 399,161 |
| 12 May 2023 | CNY | 38.3 | 38.58 | 38 | 38.1 | 38.1 | -0.29 (-0.76%) | 574,810 |
| 11 May 2023 | CNY | 39.07 | 39.19 | 38.12 | 38.39 | 38.39 | -0.71 (-1.82%) | 1,346,690 |
| 10 May 2023 | CNY | 39.18 | 39.37 | 37.58 | 39.1 | 39.1 | -0.16 (-0.41%) | 1,933,440 |
| 9 May 2023 | CNY | 38.07 | 39.39 | 37.5 | 39.26 | 39.26 | +1.32 (+3.48%) | 1,880,243 |
| 8 May 2023 | CNY | 37.95 | 38.81 | 37.88 | 37.94 | 37.94 | -0.09 (-0.24%) | 732,360 |
| 5 May 2023 | CNY | 38.84 | 38.94 | 37.88 | 38.03 | 38.03 | -0.77 (-1.98%) | 862,600 |
| 4 May 2023 | CNY | 40.08 | 40.19 | 38.5 | 38.8 | 38.8 | -1.39 (-3.46%) | 1,111,169 |
| 28 Apr 2023 | CNY | 39.97 | 41.27 | 39.63 | 40.19 | 40.19 | +1.02 (+2.60%) | 1,292,430 |
| 27 Apr 2023 | CNY | 40.13 | 40.26 | 39.01 | 39.17 | 39.17 | -0.65 (-1.63%) | 1,117,964 |
| 26 Apr 2023 | CNY | 40.03 | 41.78 | 39.31 | 39.82 | 39.82 | -0.56 (-1.39%) | 1,213,544 |
| 25 Apr 2023 | CNY | 42.2 | 42.78 | 40 | 40.38 | 40.38 | -1.59 (-3.79%) | 1,637,624 |
| 24 Apr 2023 | CNY | 42.38 | 43.78 | 41.97 | 41.97 | 41.97 | -0.65 (-1.53%) | 1,839,450 |
| 21 Apr 2023 | CNY | 43.33 | 43.53 | 42.05 | 42.62 | 42.62 | -0.75 (-1.73%) | 1,183,035 |
| 20 Apr 2023 | CNY | 44 | 45.38 | 42.6 | 43.37 | 43.37 | -1.13 (-2.54%) | 2,128,881 |
| 19 Apr 2023 | CNY | 44.07 | 44.77 | 43.27 | 44.5 | 44.5 | -0.21 (-0.47%) | 2,174,820 |
| 18 Apr 2023 | CNY | 44.79 | 45.04 | 42.8 | 44.71 | 44.71 | +0.45 (+1.02%) | 3,310,602 |
| 17 Apr 2023 | CNY | 42.9 | 45.8 | 42.59 | 44.26 | 44.26 | +2.57 (+6.16%) | 5,299,788 |
| 14 Apr 2023 | CNY | 40.7 | 42.8 | 40.28 | 41.69 | 41.69 | +1.09 (+2.68%) | 2,379,250 |
| 13 Apr 2023 | CNY | 40.04 | 41.08 | 39.44 | 40.6 | 40.6 | +0.15 (+0.37%) | 1,521,036 |
| 12 Apr 2023 | CNY | 37.08 | 41.58 | 37.08 | 40.45 | 40.45 | +3.25 (+8.74%) | 3,594,275 |
| 11 Apr 2023 | CNY | 37.86 | 37.86 | 36.35 | 37.2 | 37.2 | -0.42 (-1.12%) | 1,266,700 |
| 10 Apr 2023 | CNY | 38.76 | 38.76 | 37.43 | 37.62 | 37.62 | -1.16 (-2.99%) | 1,058,495 |
