| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 40.01 | 40.01 | 39.06 | 39.12 | 39.12 | -0.98 (-2.44%) | 6,223,391 |
| 23 May 2023 | CNY | 40.73 | 40.86 | 40.08 | 40.1 | 40.1 | -0.7 (-1.72%) | 5,051,981 |
| 22 May 2023 | CNY | 40.9 | 41.2 | 40.75 | 40.8 | 40.8 | -0.36 (-0.87%) | 3,373,888 |
| 19 May 2023 | CNY | 41.06 | 41.61 | 40.75 | 41.16 | 41.16 | -0.02 (-0.05%) | 3,624,149 |
| 18 May 2023 | CNY | 41.42 | 41.5 | 40.93 | 41.18 | 41.18 | -0.23 (-0.56%) | 3,688,423 |
| 17 May 2023 | CNY | 40.83 | 41.82 | 40.73 | 41.41 | 41.41 | +0.58 (+1.42%) | 5,097,013 |
| 16 May 2023 | CNY | 41.28 | 41.3 | 40.67 | 40.83 | 40.83 | -0.42 (-1.02%) | 3,500,521 |
| 15 May 2023 | CNY | 40.71 | 41.3 | 40.3 | 41.25 | 41.25 | +0.32 (+0.78%) | 4,255,542 |
| 12 May 2023 | CNY | 41.4 | 41.68 | 40.87 | 40.93 | 40.93 | -0.57 (-1.37%) | 3,368,859 |
| 11 May 2023 | CNY | 42.31 | 42.31 | 41.39 | 41.5 | 41.5 | -0.84 (-1.98%) | 5,557,990 |
| 10 May 2023 | CNY | 42.8 | 42.84 | 41.88 | 42.34 | 42.34 | -0.52 (-1.21%) | 5,609,502 |
| 9 May 2023 | CNY | 42.79 | 43.43 | 42.42 | 42.86 | 42.86 | +0.38 (+0.89%) | 9,438,267 |
| 8 May 2023 | CNY | 41.47 | 42.62 | 41.47 | 42.48 | 42.48 | +1.03 (+2.48%) | 5,882,127 |
| 5 May 2023 | CNY | 42.09 | 42.11 | 41.33 | 41.45 | 41.45 | -0.65 (-1.54%) | 3,903,142 |
| 4 May 2023 | CNY | 42.22 | 42.76 | 41.79 | 42.1 | 42.1 | -0.42 (-0.99%) | 6,555,302 |
| 28 Apr 2023 | CNY | 42 | 42.64 | 41.85 | 42.52 | 42.52 | +0.51 (+1.21%) | 4,614,485 |
| 27 Apr 2023 | CNY | 41.08 | 42.24 | 40.9 | 42.01 | 42.01 | +0.88 (+2.14%) | 5,201,362 |
| 26 Apr 2023 | CNY | 40.38 | 41.43 | 40.38 | 41.13 | 41.13 | +0.69 (+1.71%) | 4,185,080 |
| 25 Apr 2023 | CNY | 41.11 | 41.46 | 40.11 | 40.44 | 40.44 | -0.84 (-2.03%) | 5,440,869 |
| 24 Apr 2023 | CNY | 41.22 | 41.62 | 40.6 | 41.28 | 41.28 | +0.09 (+0.22%) | 4,596,379 |
| 21 Apr 2023 | CNY | 41.32 | 42.2 | 41.12 | 41.19 | 41.19 | -0.36 (-0.87%) | 6,653,394 |
| 20 Apr 2023 | CNY | 42.13 | 42.53 | 41.3 | 41.55 | 41.55 | -0.68 (-1.61%) | 6,399,249 |
| 19 Apr 2023 | CNY | 42.56 | 42.66 | 42.07 | 42.23 | 42.23 | -0.43 (-1.01%) | 4,230,202 |
| 18 Apr 2023 | CNY | 42.57 | 42.9 | 42.3 | 42.66 | 42.66 | +0.17 (+0.40%) | 5,277,637 |
| 17 Apr 2023 | CNY | 42.34 | 42.65 | 41.88 | 42.49 | 42.49 | +0.16 (+0.38%) | 5,471,332 |
| 14 Apr 2023 | CNY | 42.99 | 43.05 | 42.3 | 42.33 | 42.33 | +0.11 (+0.26%) | 6,979,546 |
| 13 Apr 2023 | CNY | 42.12 | 42.4 | 41.75 | 42.22 | 42.22 | +0.11 (+0.26%) | 4,209,152 |
| 12 Apr 2023 | CNY | 42.33 | 42.5 | 42.09 | 42.11 | 42.11 | -0.24 (-0.57%) | 4,317,735 |
| 11 Apr 2023 | CNY | 42.09 | 42.54 | 42.08 | 42.35 | 42.35 | +0.04 (+0.09%) | 4,222,489 |
| 10 Apr 2023 | CNY | 43.4 | 43.53 | 42.08 | 42.31 | 42.31 | -0.58 (-1.35%) | 7,916,233 |
