| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 40.01 | 40.74 | 39.95 | 40.72 | 40.72 | +0.27 (+0.67%) | 412,700 |
| 24 May 2023 | CNY | 41.4 | 41.67 | 40.2 | 40.45 | 40.45 | -0.65 (-1.58%) | 543,100 |
| 23 May 2023 | CNY | 40.44 | 42.14 | 39.97 | 41.1 | 41.1 | +0.67 (+1.66%) | 780,500 |
| 22 May 2023 | CNY | 39.2 | 40.88 | 39.19 | 40.43 | 40.43 | +1.03 (+2.61%) | 460,111 |
| 19 May 2023 | CNY | 40.2 | 40.32 | 39.1 | 39.4 | 39.4 | -0.99 (-2.45%) | 686,365 |
| 18 May 2023 | CNY | 41.16 | 41.2 | 40.05 | 40.39 | 40.39 | -0.78 (-1.89%) | 567,870 |
| 17 May 2023 | CNY | 41.1 | 41.54 | 40.57 | 41.17 | 41.17 | -0.13 (-0.31%) | 736,372 |
| 16 May 2023 | CNY | 42.2 | 42.2 | 39.8 | 41.3 | 41.3 | +0.06 (+0.15%) | 1,517,081 |
| 15 May 2023 | CNY | 38.3 | 41.77 | 37.95 | 41.24 | 41.24 | +2.69 (+6.98%) | 2,961,457 |
| 12 May 2023 | CNY | 36.27 | 38.83 | 36.27 | 38.55 | 38.55 | +1.97 (+5.39%) | 1,116,843 |
| 11 May 2023 | CNY | 36.23 | 37.03 | 36.07 | 36.58 | 36.58 | +0.15 (+0.41%) | 178,605 |
| 10 May 2023 | CNY | 36.24 | 37 | 36.01 | 36.43 | 36.43 | +0.16 (+0.44%) | 243,263 |
| 9 May 2023 | CNY | 37.48 | 37.48 | 36.18 | 36.27 | 36.27 | -0.98 (-2.63%) | 262,493 |
| 8 May 2023 | CNY | 37.78 | 38.35 | 36.9 | 37.25 | 37.25 | -0.52 (-1.38%) | 349,363 |
| 5 May 2023 | CNY | 38.21 | 38.5 | 37.31 | 37.77 | 37.77 | -0.51 (-1.33%) | 435,244 |
| 4 May 2023 | CNY | 36.11 | 38.4 | 36.11 | 38.28 | 38.28 | +1.62 (+4.42%) | 933,000 |
| 28 Apr 2023 | CNY | 38.95 | 38.95 | 36.09 | 36.66 | 36.66 | -0.54 (-1.45%) | 728,900 |
| 27 Apr 2023 | CNY | 37 | 37.4 | 36.68 | 37.2 | 37.2 | +0.26 (+0.70%) | 366,500 |
| 26 Apr 2023 | CNY | 36.35 | 37.3 | 36.35 | 36.94 | 36.94 | +0.44 (+1.21%) | 322,300 |
| 25 Apr 2023 | CNY | 37.75 | 37.75 | 36.39 | 36.5 | 36.5 | -0.91 (-2.43%) | 300,300 |
| 24 Apr 2023 | CNY | 37.21 | 37.47 | 35.46 | 37.41 | 37.41 | +0.2 (+0.54%) | 334,949 |
| 21 Apr 2023 | CNY | 37.99 | 38.18 | 36.92 | 37.21 | 37.21 | -0.18 (-0.48%) | 310,600 |
| 20 Apr 2023 | CNY | 37.28 | 37.47 | 37 | 37.39 | 37.39 | +0.05 (+0.13%) | 180,900 |
| 19 Apr 2023 | CNY | 36.98 | 38.17 | 36.96 | 37.34 | 37.34 | +0.34 (+0.92%) | 434,000 |
| 18 Apr 2023 | CNY | 37.46 | 38.05 | 36.68 | 37 | 37 | -0.46 (-1.23%) | 403,558 |
| 17 Apr 2023 | CNY | 37.95 | 37.95 | 37.2 | 37.46 | 37.46 | +0.06 (+0.16%) | 360,438 |
| 14 Apr 2023 | CNY | 37.41 | 38.12 | 36.92 | 37.4 | 37.4 | -0.01 (-0.03%) | 410,302 |
| 13 Apr 2023 | CNY | 37.69 | 38.28 | 37.25 | 37.41 | 37.41 | -0.39 (-1.03%) | 298,391 |
| 12 Apr 2023 | CNY | 37.23 | 38.5 | 37 | 37.8 | 37.8 | +0.3 (+0.80%) | 653,837 |
| 11 Apr 2023 | CNY | 37 | 37.5 | 36.52 | 37.5 | 37.5 | +0.49 (+1.32%) | 438,415 |
