| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 33.2 | 33.44 | 32.68 | 32.8 | 32.8 | -0.35 (-1.06%) | 515,842 |
| 15 May 2023 | CNY | 32.97 | 33.3 | 32.56 | 33.15 | 33.15 | +0.18 (+0.55%) | 877,192 |
| 12 May 2023 | CNY | 33.68 | 34.15 | 32.96 | 32.97 | 32.97 | -0.96 (-2.83%) | 1,178,182 |
| 11 May 2023 | CNY | 33.26 | 34.26 | 33.12 | 33.93 | 33.93 | +1.06 (+3.22%) | 1,618,786 |
| 10 May 2023 | CNY | 32.2 | 33.37 | 31.95 | 32.87 | 32.87 | +0.67 (+2.08%) | 1,105,988 |
| 9 May 2023 | CNY | 33.38 | 33.39 | 32.2 | 32.2 | 32.2 | -0.95 (-2.87%) | 694,300 |
| 8 May 2023 | CNY | 32.58 | 33.26 | 31.95 | 33.15 | 33.15 | +0.15 (+0.45%) | 1,131,152 |
| 5 May 2023 | CNY | 32.3 | 33.4 | 31.67 | 33 | 33 | +0.47 (+1.44%) | 1,637,366 |
| 4 May 2023 | CNY | 31.85 | 32.9 | 31.7 | 32.53 | 32.53 | +0.68 (+2.14%) | 1,138,984 |
| 28 Apr 2023 | CNY | 30.96 | 32.06 | 30.96 | 31.85 | 31.85 | +0.38 (+1.21%) | 1,109,663 |
| 27 Apr 2023 | CNY | 30.07 | 32.5 | 30.06 | 31.47 | 31.47 | +1.42 (+4.73%) | 1,915,700 |
| 26 Apr 2023 | CNY | 28.29 | 30.37 | 28.29 | 30.05 | 30.05 | +1.52 (+5.33%) | 1,291,521 |
| 25 Apr 2023 | CNY | 29.86 | 30.11 | 28.3 | 28.53 | 28.53 | -1.69 (-5.59%) | 1,214,278 |
| 24 Apr 2023 | CNY | 30.8 | 30.8 | 29.78 | 30.22 | 30.22 | -0.06 (-0.20%) | 758,671 |
| 21 Apr 2023 | CNY | 31.27 | 31.57 | 30.1 | 30.28 | 30.28 | -1.36 (-4.30%) | 1,090,178 |
| 20 Apr 2023 | CNY | 31.75 | 32.1 | 31.33 | 31.64 | 31.64 | +0.17 (+0.54%) | 909,358 |
| 19 Apr 2023 | CNY | 32.41 | 32.41 | 31.38 | 31.47 | 31.47 | -0.94 (-2.90%) | 1,052,600 |
| 18 Apr 2023 | CNY | 32.65 | 32.91 | 32.29 | 32.41 | 32.41 | -0.46 (-1.40%) | 741,394 |
| 17 Apr 2023 | CNY | 32.18 | 33.58 | 32.18 | 32.87 | 32.87 | +0.49 (+1.51%) | 1,021,939 |
| 14 Apr 2023 | CNY | 32.03 | 32.6 | 32.03 | 32.38 | 32.38 | +0.36 (+1.12%) | 796,000 |
| 13 Apr 2023 | CNY | 32.59 | 32.77 | 31.99 | 32.02 | 32.02 | -0.9 (-2.73%) | 981,778 |
| 12 Apr 2023 | CNY | 32.61 | 33.16 | 32.22 | 32.92 | 32.92 | +0.3 (+0.92%) | 1,087,970 |
| 11 Apr 2023 | CNY | 33.84 | 33.85 | 32.5 | 32.62 | 32.62 | -1.29 (-3.80%) | 1,397,710 |
| 10 Apr 2023 | CNY | 34.99 | 34.99 | 33.83 | 33.91 | 33.91 | -0.91 (-2.61%) | 1,154,992 |
| 7 Apr 2023 | CNY | 34.6 | 35.29 | 34.23 | 34.82 | 34.82 | -0.17 (-0.49%) | 1,911,698 |
| 6 Apr 2023 | CNY | 34.18 | 35.3 | 33.9 | 34.99 | 34.99 | +0.47 (+1.36%) | 2,039,618 |
| 4 Apr 2023 | CNY | 34.99 | 34.99 | 33.83 | 34.52 | 34.52 | -0.33 (-0.95%) | 2,117,686 |
| 3 Apr 2023 | CNY | 33.97 | 34.85 | 33.51 | 34.85 | 34.85 | +0.66 (+1.93%) | 3,255,326 |
| 31 Mar 2023 | CNY | 33.09 | 34.37 | 32.77 | 34.19 | 34.19 | +1.21 (+3.67%) | 3,012,116 |
| 30 Mar 2023 | CNY | 32.9 | 33.13 | 31.9 | 32.98 | 32.98 | -0.17 (-0.51%) | 2,453,099 |
