| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 43.9 | 43.9 | 42.63 | 43.36 | 43.36 | -0.12 (-0.28%) | 1,184,300 |
| 24 May 2023 | CNY | 42.69 | 44.21 | 42.23 | 43.48 | 43.48 | +0.76 (+1.78%) | 1,539,746 |
| 23 May 2023 | CNY | 43.2 | 43.36 | 42 | 42.72 | 42.72 | -0.56 (-1.29%) | 973,550 |
| 22 May 2023 | CNY | 42.48 | 43.44 | 41.7 | 43.28 | 43.28 | +0.68 (+1.60%) | 1,389,984 |
| 19 May 2023 | CNY | 43 | 44.1 | 42 | 42.6 | 42.6 | -0.7 (-1.62%) | 1,689,748 |
| 18 May 2023 | CNY | 42.5 | 45 | 41.58 | 43.3 | 43.3 | +0.78 (+1.83%) | 2,315,337 |
| 17 May 2023 | CNY | 41.5 | 43.75 | 40.12 | 42.52 | 42.52 | +0.07 (+0.16%) | 2,323,514 |
| 16 May 2023 | CNY | 38.23 | 43.55 | 38.23 | 42.45 | 42.45 | +4.22 (+11.04%) | 2,494,281 |
| 15 May 2023 | CNY | 36.99 | 38.42 | 36.41 | 38.23 | 38.23 | +1.36 (+3.69%) | 543,200 |
| 12 May 2023 | CNY | 37.42 | 37.76 | 36.83 | 36.87 | 36.87 | -0.55 (-1.47%) | 198,000 |
| 11 May 2023 | CNY | 37.23 | 37.65 | 37 | 37.42 | 37.42 | +0.19 (+0.51%) | 271,900 |
| 10 May 2023 | CNY | 36.1 | 37.4 | 36.1 | 37.23 | 37.23 | +0.99 (+2.73%) | 340,900 |
| 9 May 2023 | CNY | 37.1 | 37.29 | 36.18 | 36.24 | 36.24 | -1.06 (-2.84%) | 505,350 |
| 8 May 2023 | CNY | 37.26 | 37.67 | 36.88 | 37.3 | 37.3 | +0.1 (+0.27%) | 318,600 |
| 5 May 2023 | CNY | 37.83 | 37.91 | 36.77 | 37.2 | 37.2 | -0.63 (-1.67%) | 311,350 |
| 4 May 2023 | CNY | 37.7 | 38.12 | 37.49 | 37.83 | 37.83 | +0.07 (+0.19%) | 411,782 |
| 28 Apr 2023 | CNY | 38.33 | 38.69 | 37.33 | 37.76 | 37.76 | -1.04 (-2.68%) | 722,359 |
| 27 Apr 2023 | CNY | 38.6 | 39.3 | 38.39 | 38.8 | 38.8 | +0.02 (+0.05%) | 387,429 |
| 26 Apr 2023 | CNY | 37.32 | 39.16 | 37.12 | 38.78 | 38.78 | +1.73 (+4.67%) | 560,050 |
| 25 Apr 2023 | CNY | 38.16 | 38.73 | 36.59 | 37.05 | 37.05 | -1.24 (-3.24%) | 602,200 |
| 24 Apr 2023 | CNY | 37.91 | 38.59 | 37.55 | 38.29 | 38.29 | +0.29 (+0.76%) | 397,700 |
| 21 Apr 2023 | CNY | 39.12 | 39.48 | 37.99 | 38 | 38 | -0.8 (-2.06%) | 609,827 |
| 20 Apr 2023 | CNY | 40.44 | 40.45 | 38.38 | 38.8 | 38.8 | -1.92 (-4.72%) | 1,055,450 |
| 19 Apr 2023 | CNY | 41.07 | 41.1 | 40.52 | 40.72 | 40.72 | -0.38 (-0.92%) | 435,650 |
| 18 Apr 2023 | CNY | 41.46 | 41.6 | 40.81 | 41.1 | 41.1 | -0.3 (-0.72%) | 432,500 |
| 17 Apr 2023 | CNY | 41.21 | 41.78 | 41.14 | 41.4 | 41.4 | +0.18 (+0.44%) | 407,800 |
| 14 Apr 2023 | CNY | 41.45 | 41.62 | 40.85 | 41.22 | 41.22 | +0.1 (+0.24%) | 256,250 |
| 13 Apr 2023 | CNY | 41.24 | 41.85 | 41.08 | 41.12 | 41.12 | -0.29 (-0.70%) | 383,300 |
| 12 Apr 2023 | CNY | 40.68 | 41.68 | 40.68 | 41.41 | 41.41 | +0.49 (+1.20%) | 381,092 |
| 11 Apr 2023 | CNY | 40.93 | 41.35 | 40.58 | 40.92 | 40.92 | -0.3 (-0.73%) | 413,800 |
