| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 35.55 | 35.55 | 34.6 | 34.98 | 34.98 | +0.07 (+0.20%) | 781,326 |
| 24 May 2023 | CNY | 34.33 | 35.23 | 34.02 | 34.91 | 34.91 | +0.59 (+1.72%) | 1,054,590 |
| 23 May 2023 | CNY | 35.27 | 35.27 | 34.32 | 34.32 | 34.32 | -0.54 (-1.55%) | 933,891 |
| 22 May 2023 | CNY | 34.3 | 35.47 | 34.07 | 34.86 | 34.86 | +0.56 (+1.63%) | 1,388,660 |
| 19 May 2023 | CNY | 33.8 | 34.54 | 33.66 | 34.3 | 34.3 | +0.5 (+1.48%) | 975,788 |
| 18 May 2023 | CNY | 34 | 34.42 | 33.58 | 33.8 | 33.8 | -0.3 (-0.88%) | 860,072 |
| 17 May 2023 | CNY | 33.74 | 34.92 | 33.73 | 34.1 | 34.1 | +0.11 (+0.32%) | 1,205,731 |
| 16 May 2023 | CNY | 32.47 | 34.42 | 32.4 | 33.99 | 33.99 | +1.36 (+4.17%) | 1,504,499 |
| 15 May 2023 | CNY | 32.36 | 32.67 | 31.85 | 32.63 | 32.63 | +0.56 (+1.75%) | 418,883 |
| 12 May 2023 | CNY | 32.74 | 32.76 | 32 | 32.07 | 32.07 | -0.67 (-2.05%) | 394,491 |
| 11 May 2023 | CNY | 32.22 | 32.74 | 32.05 | 32.74 | 32.74 | +0.51 (+1.58%) | 569,750 |
| 10 May 2023 | CNY | 31.88 | 32.3 | 31.64 | 32.23 | 32.23 | +0.16 (+0.50%) | 507,640 |
| 9 May 2023 | CNY | 33.26 | 33.3 | 31.93 | 32.07 | 32.07 | -0.88 (-2.67%) | 866,219 |
| 8 May 2023 | CNY | 33.13 | 33.36 | 32.5 | 32.95 | 32.95 | -1.17 (-3.43%) | 731,773 |
| 8 May 2023 |
|
|||||||
| 5 May 2023 | CNY | 34.6067 | 34.6067 | 33.9133 | 34.12 | 34.12 | -0.467 (-1.35%) | 756,801 |
| 4 May 2023 | CNY | 34.4533 | 34.7467 | 34.0067 | 34.5867 | 34.5867 | +0.107 (+0.31%) | 790,578 |
| 28 Apr 2023 | CNY | 33.4867 | 34.92 | 33.4667 | 34.48 | 34.48 | -14.57 (-29.70%) | 1,412,403 |
| 27 Apr 2023 | CNY | 49.88 | 50 | 49.05 | 49.05 | 49.05 | -0.85 (-1.70%) | 414,278 |
| 26 Apr 2023 | CNY | 48.8 | 50.39 | 48.68 | 49.9 | 49.9 | +1.51 (+3.12%) | 604,273 |
| 25 Apr 2023 | CNY | 49.12 | 49.29 | 48.05 | 48.39 | 48.39 | -0.72 (-1.47%) | 532,283 |
| 24 Apr 2023 | CNY | 50.28 | 50.31 | 48.85 | 49.11 | 49.11 | -1.41 (-2.79%) | 708,633 |
| 21 Apr 2023 | CNY | 52.8 | 53.2 | 50.36 | 50.52 | 50.52 | -2.28 (-4.32%) | 1,119,684 |
| 20 Apr 2023 | CNY | 52.5 | 52.82 | 52.02 | 52.8 | 52.8 | -0.31 (-0.58%) | 758,914 |
| 19 Apr 2023 | CNY | 53 | 53.57 | 52.6 | 53.11 | 53.11 | +0.1 (+0.19%) | 889,270 |
| 18 Apr 2023 | CNY | 54.46 | 55.41 | 52.71 | 53.01 | 53.01 | -1.82 (-3.32%) | 1,520,714 |
| 17 Apr 2023 | CNY | 51.67 | 56.87 | 51.67 | 54.83 | 54.83 | +3.37 (+6.55%) | 3,364,757 |
| 14 Apr 2023 | CNY | 50.78 | 51.75 | 50.31 | 51.46 | 51.46 | +0.68 (+1.34%) | 783,536 |
| 13 Apr 2023 | CNY | 51.72 | 51.72 | 50.52 | 50.78 | 50.78 | -0.98 (-1.89%) | 624,745 |
| 12 Apr 2023 | CNY | 50.89 | 51.98 | 50.25 | 51.76 | 51.76 | +0.97 (+1.91%) | 730,935 |
| 11 Apr 2023 | CNY | 51.08 | 51.48 | 50.38 | 50.79 | 50.79 | -0.5 (-0.97%) | 581,762 |
