| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 42.32 | 42.51 | 41.76 | 42 | 42 | -0.51 (-1.20%) | 736,099 |
| 16 May 2023 | CNY | 41.7 | 42.98 | 41.37 | 42.51 | 42.51 | +0.94 (+2.26%) | 1,128,890 |
| 15 May 2023 | CNY | 40.96 | 41.59 | 40.89 | 41.57 | 41.57 | +0.51 (+1.24%) | 607,263 |
| 12 May 2023 | CNY | 40.87 | 41.35 | 40.61 | 41.06 | 41.06 | +0.01 (+0.02%) | 480,810 |
| 11 May 2023 | CNY | 41.06 | 41.59 | 40.85 | 41.05 | 41.05 | +0.29 (+0.71%) | 606,746 |
| 10 May 2023 | CNY | 40.78 | 41.23 | 40.1 | 40.76 | 40.76 | -0.02 (-0.05%) | 788,800 |
| 9 May 2023 | CNY | 41.57 | 41.57 | 40.76 | 40.78 | 40.78 | -0.89 (-2.14%) | 951,721 |
| 8 May 2023 | CNY | 44 | 44.16 | 40.53 | 41.67 | 41.67 | -2.25 (-5.12%) | 1,789,856 |
| 5 May 2023 | CNY | 44.71 | 44.94 | 43.76 | 43.92 | 43.92 | -0.82 (-1.83%) | 875,193 |
| 4 May 2023 | CNY | 45.49 | 45.84 | 44.74 | 44.74 | 44.74 | -0.93 (-2.04%) | 1,132,843 |
| 28 Apr 2023 | CNY | 45.68 | 45.9 | 44.9 | 45.67 | 45.67 | -0.34 (-0.74%) | 1,490,240 |
| 27 Apr 2023 | CNY | 44.99 | 46.01 | 44.68 | 46.01 | 46.01 | +0.51 (+1.12%) | 1,728,498 |
| 26 Apr 2023 | CNY | 43.85 | 46.2 | 43.6 | 45.5 | 45.5 | +1.64 (+3.74%) | 1,974,853 |
| 25 Apr 2023 | CNY | 46.9 | 46.9 | 43.58 | 43.86 | 43.86 | -3.32 (-7.04%) | 2,483,840 |
| 24 Apr 2023 | CNY | 44.8 | 48.4 | 44.77 | 47.18 | 47.18 | +2.62 (+5.88%) | 3,545,045 |
| 21 Apr 2023 | CNY | 43.82 | 45.6 | 43.82 | 44.56 | 44.56 | +0.47 (+1.07%) | 1,525,524 |
| 20 Apr 2023 | CNY | 44.8 | 45.06 | 43.84 | 44.09 | 44.09 | -0.77 (-1.72%) | 1,074,591 |
| 19 Apr 2023 | CNY | 45.8 | 45.85 | 44.84 | 44.86 | 44.86 | -0.88 (-1.92%) | 954,244 |
| 18 Apr 2023 | CNY | 46.02 | 46.17 | 45.4 | 45.74 | 45.74 | -0.37 (-0.80%) | 874,316 |
| 17 Apr 2023 | CNY | 46.89 | 46.89 | 45.95 | 46.11 | 46.11 | -0.48 (-1.03%) | 982,141 |
| 14 Apr 2023 | CNY | 46.3 | 47.71 | 46.01 | 46.59 | 46.59 | +0.16 (+0.34%) | 1,952,136 |
| 13 Apr 2023 | CNY | 45.32 | 46.77 | 44.61 | 46.43 | 46.43 | +1.02 (+2.25%) | 2,253,420 |
| 12 Apr 2023 | CNY | 45.25 | 46.18 | 44.9 | 45.41 | 45.41 | +0.35 (+0.78%) | 1,078,074 |
| 11 Apr 2023 | CNY | 45.75 | 46.1 | 44.76 | 45.06 | 45.06 | -0.69 (-1.51%) | 1,033,883 |
| 10 Apr 2023 | CNY | 46.22 | 46.66 | 45.58 | 45.75 | 45.75 | -0.51 (-1.10%) | 1,197,701 |
| 7 Apr 2023 | CNY | 45.5 | 46.78 | 45.17 | 46.26 | 46.26 | +1.06 (+2.35%) | 1,730,052 |
| 6 Apr 2023 | CNY | 45.3 | 45.85 | 45.08 | 45.2 | 45.2 | -0.28 (-0.62%) | 983,544 |
| 4 Apr 2023 | CNY | 45 | 45.85 | 44.8 | 45.48 | 45.48 | +0.44 (+0.98%) | 1,382,715 |
| 3 Apr 2023 | CNY | 44.59 | 45.15 | 44.52 | 45.04 | 45.04 | +0.36 (+0.81%) | 931,209 |
| 31 Mar 2023 | CNY | 44.35 | 44.7 | 44.2 | 44.68 | 44.68 | +0.31 (+0.70%) | 927,745 |
