| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 33.62 | 34.88 | 33.5333 | 34.3667 | 34.3667 | +0.373 (+1.10%) | 1,827,804 |
| 24 May 2023 | CNY | 32.7667 | 34.1667 | 32.7667 | 33.9933 | 33.9933 | +0.793 (+2.39%) | 1,669,536 |
| 23 May 2023 | CNY | 32.46 | 33.5267 | 32.46 | 33.2 | 33.2 | +0.233 (+0.71%) | 1,987,192 |
| 22 May 2023 | CNY | 31.8667 | 33.3333 | 31.8667 | 32.9667 | 32.9667 | +1.18 (+3.71%) | 2,488,045 |
| 19 May 2023 | CNY | 31.4467 | 31.9333 | 31.2533 | 31.7867 | 31.7867 | -15.213 (-32.37%) | 1,383,156 |
| 18 May 2023 | CNY | 46.01 | 47.07 | 46.01 | 47 | 47 | +1.01 (+2.20%) | 1,001,566 |
| 17 May 2023 | CNY | 45.07 | 45.99 | 44.78 | 45.99 | 45.99 | +1.21 (+2.70%) | 746,709 |
| 16 May 2023 | CNY | 45.25 | 45.34 | 44.71 | 44.78 | 44.78 | -0.57 (-1.26%) | 450,378 |
| 15 May 2023 | CNY | 44.8 | 45.35 | 44.32 | 45.35 | 45.35 | +0.48 (+1.07%) | 556,682 |
| 12 May 2023 | CNY | 45.35 | 46.28 | 44.82 | 44.87 | 44.87 | -0.48 (-1.06%) | 514,264 |
| 11 May 2023 | CNY | 45.4 | 45.75 | 45.04 | 45.35 | 45.35 | +0.32 (+0.71%) | 486,403 |
| 10 May 2023 | CNY | 44.68 | 45.47 | 44.68 | 45.03 | 45.03 | +0.28 (+0.63%) | 558,823 |
| 9 May 2023 | CNY | 46.98 | 47.19 | 44.5 | 44.75 | 44.75 | -2.24 (-4.77%) | 1,363,186 |
| 8 May 2023 | CNY | 46.73 | 47.19 | 45.88 | 46.99 | 46.99 | +0.76 (+1.64%) | 779,810 |
| 5 May 2023 | CNY | 47.08 | 47.87 | 46.11 | 46.23 | 46.23 | -0.77 (-1.64%) | 789,265 |
| 4 May 2023 | CNY | 47.69 | 47.69 | 45.88 | 47 | 47 | -0.7 (-1.47%) | 865,729 |
| 28 Apr 2023 | CNY | 45.55 | 47.8 | 45.55 | 47.7 | 47.7 | +1.92 (+4.19%) | 976,125 |
| 27 Apr 2023 | CNY | 45.6 | 46.37 | 45.56 | 45.78 | 45.78 | -0.4 (-0.87%) | 705,499 |
| 26 Apr 2023 | CNY | 45.88 | 47.78 | 45.82 | 46.18 | 46.18 | -0.32 (-0.69%) | 1,212,925 |
| 25 Apr 2023 | CNY | 48.8 | 49.3 | 45.8 | 46.5 | 46.5 | -2.5 (-5.10%) | 1,550,971 |
| 24 Apr 2023 | CNY | 50.49 | 50.9 | 48.87 | 49 | 49 | -1.95 (-3.83%) | 1,429,126 |
| 21 Apr 2023 | CNY | 57.05 | 57.26 | 50.5 | 50.95 | 50.95 | -6.61 (-11.48%) | 2,809,945 |
| 20 Apr 2023 | CNY | 56.91 | 58.33 | 56.05 | 57.56 | 57.56 | +0.61 (+1.07%) | 2,307,339 |
| 19 Apr 2023 | CNY | 55.84 | 58.37 | 55.26 | 56.95 | 56.95 | +1.05 (+1.88%) | 2,857,524 |
| 18 Apr 2023 | CNY | 56.3 | 56.39 | 54.5 | 55.9 | 55.9 | -0.86 (-1.52%) | 1,990,671 |
| 17 Apr 2023 | CNY | 55.56 | 57.8 | 55.02 | 56.76 | 56.76 | +0.77 (+1.38%) | 3,021,270 |
| 14 Apr 2023 | CNY | 54 | 56.5 | 53.59 | 55.99 | 55.99 | +2.43 (+4.54%) | 2,605,347 |
| 13 Apr 2023 | CNY | 54.81 | 54.9 | 53.51 | 53.56 | 53.56 | -1.74 (-3.15%) | 1,451,400 |
| 12 Apr 2023 | CNY | 52.8 | 55.86 | 52.57 | 55.3 | 55.3 | +2.64 (+5.01%) | 1,878,598 |
| 11 Apr 2023 | CNY | 53.5 | 53.92 | 52.03 | 52.66 | 52.66 | -0.45 (-0.85%) | 1,225,806 |
