| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 33.7 | 34.65 | 33 | 34.24 | 34.24 | +0.34 (+1.00%) | 2,267,590 |
| 18 May 2023 | CNY | 33.24 | 34.2 | 33.04 | 33.9 | 33.9 | +0.62 (+1.86%) | 1,912,871 |
| 17 May 2023 | CNY | 31.89 | 33.48 | 31.39 | 33.28 | 33.28 | +0.41 (+1.25%) | 1,837,102 |
| 16 May 2023 | CNY | 33.1 | 33.56 | 32.66 | 32.87 | 32.87 | +0.05 (+0.15%) | 1,305,896 |
| 15 May 2023 | CNY | 33 | 33 | 31.9 | 32.82 | 32.82 | +0.2 (+0.61%) | 1,493,439 |
| 12 May 2023 | CNY | 34.28 | 34.88 | 32.41 | 32.62 | 32.62 | -1.29 (-3.80%) | 2,569,150 |
| 11 May 2023 | CNY | 33.44 | 34.74 | 33.12 | 33.91 | 33.91 | +0.36 (+1.07%) | 2,339,900 |
| 10 May 2023 | CNY | 33.23 | 34.01 | 32.98 | 33.55 | 33.55 | +0.12 (+0.36%) | 2,004,805 |
| 9 May 2023 | CNY | 34.76 | 34.76 | 33.24 | 33.43 | 33.43 | -1.33 (-3.83%) | 2,357,132 |
| 8 May 2023 | CNY | 36.47 | 36.54 | 34.15 | 34.76 | 34.76 | -1.71 (-4.69%) | 4,074,147 |
| 5 May 2023 | CNY | 40 | 40.49 | 36.41 | 36.47 | 36.47 | -4.76 (-11.54%) | 5,018,895 |
| 4 May 2023 | CNY | 38 | 43.41 | 38 | 41.23 | 41.23 | +4.03 (+10.83%) | 6,618,921 |
| 28 Apr 2023 | CNY | 36.31 | 38.5 | 35.52 | 37.2 | 37.2 | +0.28 (+0.76%) | 4,468,534 |
| 27 Apr 2023 | CNY | 40 | 40 | 36.5 | 36.92 | 36.92 | -4.85 (-11.61%) | 7,527,399 |
| 26 Apr 2023 | CNY | 35.11 | 42.4 | 35.11 | 41.77 | 41.77 | +6.26 (+17.63%) | 9,583,239 |
| 25 Apr 2023 | CNY | 35 | 39.8 | 34.5 | 35.51 | 35.51 | +1.68 (+4.97%) | 6,720,367 |
| 24 Apr 2023 | CNY | 31.3 | 34.75 | 29.5 | 33.83 | 33.83 | +2.37 (+7.53%) | 4,164,320 |
| 21 Apr 2023 | CNY | 30.13 | 32.01 | 29.83 | 31.46 | 31.46 | +1.39 (+4.62%) | 3,061,397 |
| 20 Apr 2023 | CNY | 28.65 | 30.66 | 28.54 | 30.07 | 30.07 | +1.49 (+5.21%) | 1,701,199 |
| 19 Apr 2023 | CNY | 28.88 | 28.95 | 28.45 | 28.58 | 28.58 | -0.37 (-1.28%) | 267,300 |
| 18 Apr 2023 | CNY | 28.94 | 29.1 | 28.71 | 28.95 | 28.95 | +0.01 (+0.03%) | 253,351 |
| 17 Apr 2023 | CNY | 28.85 | 29.14 | 28.8 | 28.94 | 28.94 | +0.22 (+0.77%) | 331,251 |
| 14 Apr 2023 | CNY | 28.73 | 28.9 | 28.2 | 28.72 | 28.72 | -0.01 (-0.03%) | 269,800 |
| 13 Apr 2023 | CNY | 28.9 | 29.05 | 28.56 | 28.73 | 28.73 | -0.34 (-1.17%) | 401,500 |
| 12 Apr 2023 | CNY | 28.61 | 29.22 | 28.38 | 29.07 | 29.07 | +0.66 (+2.32%) | 494,200 |
| 11 Apr 2023 | CNY | 28.79 | 28.83 | 28.38 | 28.41 | 28.41 | -0.39 (-1.35%) | 409,000 |
| 10 Apr 2023 | CNY | 29.43 | 29.43 | 28.66 | 28.8 | 28.8 | -0.3 (-1.03%) | 356,400 |
| 7 Apr 2023 | CNY | 28.92 | 29.23 | 28.9 | 29.1 | 29.1 | +0.04 (+0.14%) | 273,000 |
| 6 Apr 2023 | CNY | 28.45 | 29.38 | 28.36 | 29.06 | 29.06 | +0.33 (+1.15%) | 382,607 |
| 4 Apr 2023 | CNY | 29.46 | 29.75 | 28.73 | 28.73 | 28.73 | -0.72 (-2.44%) | 585,600 |
