| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 40.33 | 41 | 39.66 | 40.9 | 40.9 | +0.47 (+1.16%) | 368,181 |
| 16 May 2023 | CNY | 40.2 | 41.23 | 39.6 | 40.43 | 40.43 | +0.32 (+0.80%) | 484,416 |
| 15 May 2023 | CNY | 40.16 | 40.62 | 39.53 | 40.11 | 40.11 | -0.32 (-0.79%) | 443,500 |
| 12 May 2023 | CNY | 40.8 | 40.8 | 39.5 | 40.43 | 40.43 | +0.12 (+0.30%) | 410,158 |
| 11 May 2023 | CNY | 40.4 | 41.33 | 39.81 | 40.31 | 40.31 | -0.09 (-0.22%) | 431,776 |
| 10 May 2023 | CNY | 40.68 | 41.4 | 40.01 | 40.4 | 40.4 | -0.28 (-0.69%) | 569,900 |
| 9 May 2023 | CNY | 41.77 | 42.41 | 40.6 | 40.68 | 40.68 | -1.3 (-3.10%) | 643,500 |
| 8 May 2023 | CNY | 41.5 | 43.72 | 41.5 | 41.98 | 41.98 | -0.32 (-0.76%) | 657,848 |
| 5 May 2023 | CNY | 42.01 | 43.63 | 42.01 | 42.3 | 42.3 | -0.64 (-1.49%) | 655,500 |
| 4 May 2023 | CNY | 42.87 | 43.88 | 42.39 | 42.94 | 42.94 | +0.36 (+0.85%) | 673,027 |
| 28 Apr 2023 | CNY | 43.2 | 43.25 | 41.7 | 42.58 | 42.58 | -0.15 (-0.35%) | 774,427 |
| 27 Apr 2023 | CNY | 41.15 | 43.28 | 41.01 | 42.73 | 42.73 | +0.83 (+1.98%) | 677,600 |
| 26 Apr 2023 | CNY | 40.34 | 42.55 | 40.34 | 41.9 | 41.9 | +1.78 (+4.44%) | 654,763 |
| 25 Apr 2023 | CNY | 41.87 | 42.19 | 39.71 | 40.12 | 40.12 | -1.53 (-3.67%) | 781,627 |
| 24 Apr 2023 | CNY | 41.72 | 42.51 | 41.35 | 41.65 | 41.65 | -0.02 (-0.05%) | 604,004 |
| 21 Apr 2023 | CNY | 42.67 | 43.5 | 41.51 | 41.67 | 41.67 | -1.09 (-2.55%) | 655,208 |
| 20 Apr 2023 | CNY | 44.25 | 44.5 | 42.6 | 42.76 | 42.76 | -1.3 (-2.95%) | 700,100 |
| 19 Apr 2023 | CNY | 45.46 | 45.59 | 43.78 | 44.06 | 44.06 | -1.4 (-3.08%) | 626,467 |
| 18 Apr 2023 | CNY | 46.34 | 46.34 | 45.11 | 45.46 | 45.46 | -0.85 (-1.84%) | 499,508 |
| 17 Apr 2023 | CNY | 45.9 | 47.49 | 45.12 | 46.31 | 46.31 | +0.33 (+0.72%) | 1,085,580 |
| 14 Apr 2023 | CNY | 44.34 | 46.34 | 43.82 | 45.98 | 45.98 | +1.73 (+3.91%) | 1,337,986 |
| 13 Apr 2023 | CNY | 43.44 | 45.29 | 42.6 | 44.25 | 44.25 | +0.65 (+1.49%) | 1,023,324 |
| 12 Apr 2023 | CNY | 43 | 43.99 | 42.82 | 43.6 | 43.6 | +0.5 (+1.16%) | 737,111 |
| 11 Apr 2023 | CNY | 44.56 | 44.77 | 42.79 | 43.1 | 43.1 | -1.1 (-2.49%) | 869,184 |
| 10 Apr 2023 | CNY | 45.73 | 45.85 | 43.96 | 44.2 | 44.2 | -1.53 (-3.35%) | 1,203,400 |
| 7 Apr 2023 | CNY | 43.5 | 46.49 | 43.15 | 45.73 | 45.73 | +2.08 (+4.77%) | 1,248,409 |
| 6 Apr 2023 | CNY | 42.84 | 43.97 | 42.36 | 43.65 | 43.65 | +1.12 (+2.63%) | 884,091 |
| 4 Apr 2023 | CNY | 43.84 | 43.88 | 42.17 | 42.53 | 42.53 | -1.32 (-3.01%) | 1,216,632 |
| 3 Apr 2023 | CNY | 44.56 | 45.27 | 43.03 | 43.85 | 43.85 | -0.83 (-1.86%) | 1,189,081 |
| 31 Mar 2023 | CNY | 45.1 | 45.69 | 44.29 | 44.68 | 44.68 | -0.42 (-0.93%) | 534,200 |
