| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 39.45 | 40.18 | 39.4 | 39.6 | 39.6 | -0.09 (-0.23%) | 519,508 |
| 22 May 2023 | CNY | 39.42 | 39.82 | 38.95 | 39.69 | 39.69 | 0.0 (0.0%) | 540,570 |
| 19 May 2023 | CNY | 39.99 | 40.05 | 39.51 | 39.69 | 39.69 | -0.31 (-0.78%) | 559,687 |
| 18 May 2023 | CNY | 39.63 | 40.5 | 39.27 | 40 | 40 | +0.75 (+1.91%) | 912,559 |
| 17 May 2023 | CNY | 39.66 | 39.98 | 39.21 | 39.25 | 39.25 | -0.51 (-1.28%) | 678,300 |
| 16 May 2023 | CNY | 40.25 | 40.44 | 39.37 | 39.76 | 39.76 | -2.94 (-6.89%) | 1,042,162 |
| 15 May 2023 | CNY | 42.4 | 42.81 | 41.6 | 42.7 | 42.7 | -0.05 (-0.12%) | 1,535,336 |
| 12 May 2023 | CNY | 40.65 | 43.02 | 40.26 | 42.75 | 42.75 | +2.1 (+5.17%) | 2,597,910 |
| 11 May 2023 | CNY | 40.2 | 41.2 | 39.84 | 40.65 | 40.65 | +0.69 (+1.73%) | 1,089,208 |
| 10 May 2023 | CNY | 39.13 | 40.2 | 39.13 | 39.96 | 39.96 | +0.81 (+2.07%) | 882,423 |
| 9 May 2023 | CNY | 39.04 | 39.68 | 38.72 | 39.15 | 39.15 | +0.11 (+0.28%) | 664,000 |
| 8 May 2023 | CNY | 38.89 | 39.15 | 38.68 | 39.04 | 39.04 | +0.36 (+0.93%) | 465,664 |
| 5 May 2023 | CNY | 39.25 | 39.39 | 38.54 | 38.68 | 38.68 | -0.71 (-1.80%) | 712,753 |
| 4 May 2023 | CNY | 39.73 | 39.77 | 39.16 | 39.39 | 39.39 | -0.27 (-0.68%) | 525,424 |
| 28 Apr 2023 | CNY | 38.94 | 39.88 | 38.94 | 39.66 | 39.66 | +0.75 (+1.93%) | 775,051 |
| 27 Apr 2023 | CNY | 38.88 | 39.26 | 38.72 | 38.91 | 38.91 | -0.13 (-0.33%) | 558,954 |
| 26 Apr 2023 | CNY | 38.74 | 39.35 | 38.56 | 39.04 | 39.04 | +0.58 (+1.51%) | 952,107 |
| 25 Apr 2023 | CNY | 38.58 | 38.93 | 38.3 | 38.46 | 38.46 | -0.5 (-1.28%) | 1,093,096 |
| 24 Apr 2023 | CNY | 39.47 | 40.48 | 38.3 | 38.96 | 38.96 | -3.47 (-8.18%) | 2,794,140 |
| 21 Apr 2023 | CNY | 44.6 | 45 | 42.4 | 42.43 | 42.43 | -2.02 (-4.54%) | 1,917,289 |
| 20 Apr 2023 | CNY | 45.7 | 45.89 | 44.2 | 44.45 | 44.45 | -1.31 (-2.86%) | 1,969,807 |
| 19 Apr 2023 | CNY | 46.2 | 46.66 | 45.71 | 45.76 | 45.76 | -0.61 (-1.32%) | 1,277,692 |
| 18 Apr 2023 | CNY | 46.83 | 47.18 | 45.89 | 46.37 | 46.37 | -0.48 (-1.02%) | 1,737,932 |
| 17 Apr 2023 | CNY | 47.56 | 49.25 | 46.8 | 46.85 | 46.85 | -0.71 (-1.49%) | 3,725,120 |
| 14 Apr 2023 | CNY | 46.24 | 47.57 | 45.82 | 47.56 | 47.56 | +1.36 (+2.94%) | 2,640,772 |
| 13 Apr 2023 | CNY | 47.4 | 47.48 | 46.15 | 46.2 | 46.2 | -1.31 (-2.76%) | 2,137,376 |
| 12 Apr 2023 | CNY | 45.99 | 47.54 | 45.99 | 47.51 | 47.51 | +1.12 (+2.41%) | 3,100,386 |
| 11 Apr 2023 | CNY | 46.68 | 46.73 | 45.93 | 46.39 | 46.39 | -0.84 (-1.78%) | 2,281,016 |
| 10 Apr 2023 | CNY | 46.7 | 47.43 | 45.89 | 47.23 | 47.23 | -0.27 (-0.57%) | 3,630,651 |
| 7 Apr 2023 | CNY | 46.13 | 49.69 | 46.1 | 47.5 | 47.5 | +1.83 (+4.01%) | 6,348,767 |
