| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 30.62 | 31.12 | 30.6 | 30.97 | 30.97 | +0.21 (+0.68%) | 1,511,741 |
| 18 May 2023 | CNY | 30.5 | 30.87 | 30.41 | 30.76 | 30.76 | +0.26 (+0.85%) | 1,228,387 |
| 17 May 2023 | CNY | 29.45 | 30.94 | 29.44 | 30.5 | 30.5 | +0.97 (+3.28%) | 2,444,974 |
| 16 May 2023 | CNY | 29.73 | 30.12 | 29.48 | 29.53 | 29.53 | -0.35 (-1.17%) | 1,723,459 |
| 15 May 2023 | CNY | 29.32 | 29.93 | 29.03 | 29.88 | 29.88 | +0.44 (+1.49%) | 1,181,786 |
| 12 May 2023 | CNY | 29.98 | 30.13 | 29.35 | 29.44 | 29.44 | -0.46 (-1.54%) | 1,369,700 |
| 11 May 2023 | CNY | 30.56 | 30.57 | 29.89 | 29.9 | 29.9 | -0.65 (-2.13%) | 1,793,626 |
| 10 May 2023 | CNY | 30.67 | 30.75 | 30.3 | 30.55 | 30.55 | -0.03 (-0.10%) | 1,560,704 |
| 9 May 2023 | CNY | 31.4 | 31.59 | 30.53 | 30.58 | 30.58 | -0.84 (-2.67%) | 2,013,419 |
| 8 May 2023 | CNY | 30.3 | 31.93 | 30.22 | 31.42 | 31.42 | +1.14 (+3.76%) | 3,318,551 |
| 5 May 2023 | CNY | 30.6 | 30.73 | 29.95 | 30.28 | 30.28 | -0.35 (-1.14%) | 1,861,729 |
| 4 May 2023 | CNY | 31.34 | 31.34 | 30.35 | 30.63 | 30.63 | -0.73 (-2.33%) | 2,713,086 |
| 28 Apr 2023 | CNY | 31.8 | 31.91 | 31 | 31.36 | 31.36 | -0.72 (-2.24%) | 3,021,544 |
| 27 Apr 2023 | CNY | 30.98 | 32.4 | 30.91 | 32.08 | 32.08 | +1 (+3.22%) | 2,713,774 |
| 26 Apr 2023 | CNY | 30.97 | 31.51 | 30.71 | 31.08 | 31.08 | -0.13 (-0.42%) | 2,234,610 |
| 25 Apr 2023 | CNY | 31.4 | 32.28 | 30.98 | 31.21 | 31.21 | -0.29 (-0.92%) | 2,928,462 |
| 24 Apr 2023 | CNY | 32.2 | 32.4 | 31.35 | 31.5 | 31.5 | -0.6 (-1.87%) | 2,448,869 |
| 21 Apr 2023 | CNY | 32.52 | 33.49 | 32.1 | 32.1 | 32.1 | -0.77 (-2.34%) | 2,504,971 |
| 20 Apr 2023 | CNY | 33.78 | 34.5 | 32.59 | 32.87 | 32.87 | -0.6 (-1.79%) | 3,359,838 |
| 19 Apr 2023 | CNY | 33.11 | 33.86 | 33.08 | 33.47 | 33.47 | +0.06 (+0.18%) | 1,677,751 |
| 18 Apr 2023 | CNY | 33.31 | 33.97 | 32.72 | 33.41 | 33.41 | +0.03 (+0.09%) | 1,831,807 |
| 17 Apr 2023 | CNY | 33.66 | 33.86 | 33.3 | 33.38 | 33.38 | -0.31 (-0.92%) | 1,474,016 |
| 14 Apr 2023 | CNY | 33.53 | 33.95 | 33.28 | 33.69 | 33.69 | +0.07 (+0.21%) | 1,651,517 |
| 13 Apr 2023 | CNY | 34.21 | 34.65 | 33.57 | 33.62 | 33.62 | -0.59 (-1.72%) | 2,090,763 |
| 12 Apr 2023 | CNY | 34.22 | 34.53 | 33.8 | 34.21 | 34.21 | +0.01 (+0.03%) | 1,808,269 |
| 11 Apr 2023 | CNY | 34.48 | 34.73 | 33.85 | 34.2 | 34.2 | -0.3 (-0.87%) | 2,254,121 |
| 10 Apr 2023 | CNY | 35.02 | 35.61 | 34.4 | 34.5 | 34.5 | -0.52 (-1.48%) | 2,768,075 |
| 7 Apr 2023 | CNY | 34.64 | 35.25 | 34.52 | 35.02 | 35.02 | +0.58 (+1.68%) | 3,074,829 |
| 6 Apr 2023 | CNY | 34.38 | 34.73 | 33.91 | 34.44 | 34.44 | +0.06 (+0.17%) | 2,121,630 |
| 4 Apr 2023 | CNY | 34.08 | 34.83 | 33.91 | 34.38 | 34.38 | +0.47 (+1.39%) | 3,202,563 |
