| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 32.4 | 33.5333 | 32.3917 | 32.9 | 32.9 | +0.733 (+2.28%) | 3,221,314 |
| 23 May 2023 | CNY | 33.3667 | 33.5833 | 32.1333 | 32.1667 | 32.1667 | -7.863 (-19.64%) | 3,273,781 |
| 22 May 2023 | CNY | 39.01 | 40.09 | 38.7 | 40.03 | 40.03 | +0.59 (+1.50%) | 2,227,513 |
| 19 May 2023 | CNY | 38.75 | 39.8 | 38.55 | 39.44 | 39.44 | +0.37 (+0.95%) | 2,375,734 |
| 18 May 2023 | CNY | 38.02 | 39.17 | 37.58 | 39.07 | 39.07 | +1.31 (+3.47%) | 2,587,787 |
| 17 May 2023 | CNY | 36.75 | 37.79 | 36.6 | 37.76 | 37.76 | +0.97 (+2.64%) | 1,459,102 |
| 16 May 2023 | CNY | 37.09 | 37.49 | 36.61 | 36.79 | 36.79 | -0.9 (-2.39%) | 1,796,230 |
| 15 May 2023 | CNY | 37.99 | 38.24 | 36.65 | 37.69 | 37.69 | -0.55 (-1.44%) | 1,325,900 |
| 12 May 2023 | CNY | 37.73 | 38.8 | 37.62 | 38.24 | 38.24 | -0.01 (-0.03%) | 1,621,300 |
| 11 May 2023 | CNY | 37.24 | 38.81 | 37.03 | 38.25 | 38.25 | +1 (+2.68%) | 2,057,664 |
| 10 May 2023 | CNY | 36.87 | 37.78 | 36.8 | 37.25 | 37.25 | +0.38 (+1.03%) | 1,457,900 |
| 9 May 2023 | CNY | 38 | 38.15 | 36.8 | 36.87 | 36.87 | -1.26 (-3.30%) | 1,817,600 |
| 8 May 2023 | CNY | 39 | 39 | 37.45 | 38.13 | 38.13 | -0.61 (-1.57%) | 1,872,044 |
| 5 May 2023 | CNY | 38.78 | 39.25 | 37.69 | 38.74 | 38.74 | +0.55 (+1.44%) | 2,362,670 |
| 4 May 2023 | CNY | 39 | 39.68 | 37.55 | 38.19 | 38.19 | -0.6 (-1.55%) | 2,182,244 |
| 28 Apr 2023 | CNY | 36.5 | 40.33 | 36.5 | 38.79 | 38.79 | +2.89 (+8.05%) | 4,119,441 |
| 27 Apr 2023 | CNY | 36.34 | 37.09 | 35.55 | 35.9 | 35.9 | -0.5 (-1.37%) | 2,293,500 |
| 26 Apr 2023 | CNY | 37.57 | 38.1 | 36.1 | 36.4 | 36.4 | -1.22 (-3.24%) | 2,995,556 |
| 25 Apr 2023 | CNY | 40.73 | 40.73 | 36.4 | 37.62 | 37.62 | -4.07 (-9.76%) | 4,368,247 |
| 24 Apr 2023 | CNY | 42.2 | 43.49 | 41.09 | 41.69 | 41.69 | -1.41 (-3.27%) | 3,511,386 |
| 21 Apr 2023 | CNY | 48.6 | 48.64 | 43.07 | 43.1 | 43.1 | -5.39 (-11.12%) | 6,179,715 |
| 20 Apr 2023 | CNY | 47.53 | 48.69 | 47.2 | 48.49 | 48.49 | -0.46 (-0.94%) | 5,134,006 |
| 19 Apr 2023 | CNY | 49.11 | 50.98 | 48 | 48.95 | 48.95 | -0.15 (-0.31%) | 6,896,922 |
| 18 Apr 2023 | CNY | 45.58 | 51.77 | 45.46 | 49.1 | 49.1 | +3.92 (+8.68%) | 7,670,656 |
| 17 Apr 2023 | CNY | 46.67 | 46.77 | 44.99 | 45.18 | 45.18 | -2.29 (-4.82%) | 3,604,362 |
| 14 Apr 2023 | CNY | 46.7 | 48.3 | 45.8 | 47.47 | 47.47 | +1.01 (+2.17%) | 4,565,359 |
| 13 Apr 2023 | CNY | 45.67 | 47.98 | 45.46 | 46.46 | 46.46 | +0.94 (+2.07%) | 5,328,108 |
| 12 Apr 2023 | CNY | 43.73 | 45.68 | 43.41 | 45.52 | 45.52 | +1.79 (+4.09%) | 3,101,375 |
| 11 Apr 2023 | CNY | 43.2 | 44.68 | 42.35 | 43.73 | 43.73 | +0.52 (+1.20%) | 3,080,264 |
| 10 Apr 2023 | CNY | 46.2 | 46.29 | 43.15 | 43.21 | 43.21 | -3.08 (-6.65%) | 4,077,548 |
