| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 34.94 | 35.36 | 34.4 | 34.88 | 34.88 | -0.08 (-0.23%) | 481,371 |
| 23 May 2023 | CNY | 34.62 | 35.43 | 34.5 | 34.96 | 34.96 | +0.28 (+0.81%) | 824,193 |
| 22 May 2023 | CNY | 34.47 | 34.81 | 33.8 | 34.68 | 34.68 | +0.05 (+0.14%) | 582,364 |
| 19 May 2023 | CNY | 33.56 | 34.95 | 33.09 | 34.63 | 34.63 | +1.42 (+4.28%) | 601,302 |
| 18 May 2023 | CNY | 33.05 | 33.9 | 32.74 | 33.21 | 33.21 | +0.16 (+0.48%) | 325,865 |
| 17 May 2023 | CNY | 32.94 | 33.13 | 32.42 | 33.05 | 33.05 | +0.3 (+0.92%) | 377,924 |
| 16 May 2023 | CNY | 32.21 | 33.08 | 32.07 | 32.75 | 32.75 | +0.05 (+0.15%) | 401,198 |
| 16 May 2023 |
|
|||||||
| 15 May 2023 | CNY | 32.2539 | 32.8308 | 31.9308 | 32.7 | 32.7 | +0.446 (+1.38%) | 447,179 |
| 12 May 2023 | CNY | 32.6539 | 32.9077 | 32.1692 | 32.2539 | 32.2539 | -0.292 (-0.90%) | 305,890 |
| 11 May 2023 | CNY | 32.5538 | 32.7231 | 32.1308 | 32.5462 | 32.5462 | +0.139 (+0.43%) | 416,291 |
| 10 May 2023 | CNY | 31.7692 | 32.7539 | 31.7692 | 32.4077 | 32.4077 | +0.477 (+1.49%) | 554,060 |
| 9 May 2023 | CNY | 32.3308 | 32.8231 | 31.9231 | 31.9308 | 31.9308 | -10.189 (-24.19%) | 627,368 |
| 8 May 2023 | CNY | 42.4 | 43.49 | 42.02 | 42.12 | 42.12 | -0.09 (-0.21%) | 466,100 |
| 5 May 2023 | CNY | 42.93 | 43.01 | 41.81 | 42.21 | 42.21 | -0.71 (-1.65%) | 402,605 |
| 4 May 2023 | CNY | 42.76 | 44.49 | 42.76 | 42.92 | 42.92 | -0.17 (-0.39%) | 612,561 |
| 28 Apr 2023 | CNY | 42.37 | 45.42 | 40.88 | 43.09 | 43.09 | -1.07 (-2.42%) | 1,088,498 |
| 27 Apr 2023 | CNY | 44.72 | 45.49 | 43.86 | 44.16 | 44.16 | -0.56 (-1.25%) | 668,870 |
| 26 Apr 2023 | CNY | 43.49 | 45.06 | 42.9 | 44.72 | 44.72 | +1.11 (+2.55%) | 530,535 |
| 25 Apr 2023 | CNY | 46.19 | 46.26 | 43.25 | 43.61 | 43.61 | -2.57 (-5.57%) | 727,560 |
| 24 Apr 2023 | CNY | 48.16 | 48.32 | 45.77 | 46.18 | 46.18 | -1.96 (-4.07%) | 632,410 |
| 21 Apr 2023 | CNY | 48.88 | 49.6 | 48.1 | 48.14 | 48.14 | -0.73 (-1.49%) | 382,700 |
| 20 Apr 2023 | CNY | 50.21 | 50.21 | 48.66 | 48.87 | 48.87 | -1.34 (-2.67%) | 551,000 |
| 19 Apr 2023 | CNY | 51.33 | 51.33 | 50.02 | 50.21 | 50.21 | -1.01 (-1.97%) | 475,463 |
| 18 Apr 2023 | CNY | 50.3 | 51.7 | 50.19 | 51.22 | 51.22 | +0.96 (+1.91%) | 800,252 |
| 17 Apr 2023 | CNY | 50.79 | 51.08 | 50 | 50.26 | 50.26 | -0.57 (-1.12%) | 582,474 |
| 14 Apr 2023 | CNY | 51 | 52.2 | 50.34 | 50.83 | 50.83 | -0.07 (-0.14%) | 689,174 |
| 13 Apr 2023 | CNY | 50.57 | 51.25 | 49.8 | 50.9 | 50.9 | +0.05 (+0.10%) | 775,702 |
| 12 Apr 2023 | CNY | 50.19 | 52.51 | 50 | 50.85 | 50.85 | +0.73 (+1.46%) | 1,599,130 |
| 11 Apr 2023 | CNY | 48.5 | 51.28 | 48.13 | 50.12 | 50.12 | +1.44 (+2.96%) | 1,887,240 |
| 10 Apr 2023 | CNY | 49.19 | 50.41 | 48.33 | 48.68 | 48.68 | -0.36 (-0.73%) | 916,300 |
