| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 40.84 | 40.99 | 39.2 | 39.26 | 39.26 | -1.69 (-4.13%) | 18,939,150 |
| 22 May 2023 | CNY | 41.18 | 42.15 | 40.31 | 40.95 | 40.95 | -0.65 (-1.56%) | 14,594,580 |
| 19 May 2023 | CNY | 41 | 42 | 40.3 | 41.6 | 41.6 | +0.44 (+1.07%) | 12,866,117 |
| 18 May 2023 | CNY | 40.01 | 42 | 39.7 | 41.16 | 41.16 | +0.76 (+1.88%) | 19,913,451 |
| 17 May 2023 | CNY | 40.69 | 40.71 | 39.44 | 40.4 | 40.4 | -0.79 (-1.92%) | 24,027,440 |
| 16 May 2023 | CNY | 42.19 | 42.19 | 40.51 | 41.19 | 41.19 | -1.56 (-3.65%) | 26,925,010 |
| 15 May 2023 | CNY | 39.19 | 43 | 38.28 | 42.75 | 42.75 | +3.56 (+9.08%) | 30,433,274 |
| 12 May 2023 | CNY | 38.83 | 40 | 38.16 | 39.19 | 39.19 | +0.24 (+0.62%) | 18,553,401 |
| 11 May 2023 | CNY | 38.15 | 39.74 | 37.75 | 38.95 | 38.95 | +0.95 (+2.50%) | 15,996,703 |
| 10 May 2023 | CNY | 38.43 | 38.44 | 37.52 | 38 | 38 | -0.49 (-1.27%) | 17,570,232 |
| 9 May 2023 | CNY | 39.66 | 40.23 | 38.3 | 38.49 | 38.49 | -1.17 (-2.95%) | 21,529,432 |
| 8 May 2023 | CNY | 38.8 | 40.4 | 38.7 | 39.66 | 39.66 | +0.71 (+1.82%) | 20,130,635 |
| 5 May 2023 | CNY | 40 | 40.47 | 38.64 | 38.95 | 38.95 | -1.21 (-3.01%) | 17,271,875 |
| 4 May 2023 | CNY | 38.55 | 40.47 | 37.55 | 40.16 | 40.16 | +1.16 (+2.97%) | 27,350,540 |
| 28 Apr 2023 | CNY | 38 | 39.98 | 37.89 | 39 | 39 | +0.53 (+1.38%) | 31,574,637 |
| 27 Apr 2023 | CNY | 36.21 | 38.73 | 36.21 | 38.47 | 38.47 | +2.33 (+6.45%) | 32,675,911 |
| 26 Apr 2023 | CNY | 36.6 | 36.71 | 35.35 | 36.14 | 36.14 | -0.75 (-2.03%) | 16,042,994 |
| 25 Apr 2023 | CNY | 36.28 | 37.13 | 36.15 | 36.89 | 36.89 | +0.63 (+1.74%) | 13,636,857 |
| 24 Apr 2023 | CNY | 36.15 | 37.25 | 36.12 | 36.26 | 36.26 | +0.31 (+0.86%) | 14,926,265 |
| 21 Apr 2023 | CNY | 36.95 | 36.97 | 35.8 | 35.95 | 35.95 | -1.03 (-2.79%) | 15,537,891 |
| 20 Apr 2023 | CNY | 36.72 | 37.39 | 36.07 | 36.98 | 36.98 | +0.25 (+0.68%) | 16,030,863 |
| 19 Apr 2023 | CNY | 36.85 | 37.5 | 36.56 | 36.73 | 36.73 | -0.27 (-0.73%) | 16,573,519 |
| 18 Apr 2023 | CNY | 35.13 | 37.42 | 35 | 37 | 37 | +1.8 (+5.11%) | 38,760,212 |
| 17 Apr 2023 | CNY | 33.63 | 35.21 | 33.29 | 35.2 | 35.2 | +1.48 (+4.39%) | 21,794,791 |
| 14 Apr 2023 | CNY | 33.82 | 34.07 | 33.41 | 33.72 | 33.72 | -0.01 (-0.03%) | 7,577,270 |
| 13 Apr 2023 | CNY | 33.5 | 34.1 | 33.45 | 33.73 | 33.73 | +0.05 (+0.15%) | 9,568,176 |
| 12 Apr 2023 | CNY | 33.52 | 34.46 | 33.3 | 33.68 | 33.68 | +0.27 (+0.81%) | 12,886,072 |
| 11 Apr 2023 | CNY | 33.9 | 34.09 | 33.25 | 33.41 | 33.41 | -0.55 (-1.62%) | 10,102,682 |
| 10 Apr 2023 | CNY | 33.58 | 34.35 | 33.28 | 33.96 | 33.96 | +0.37 (+1.10%) | 9,512,604 |
| 7 Apr 2023 | CNY | 33.29 | 33.95 | 33.11 | 33.59 | 33.59 | +0.31 (+0.93%) | 6,871,025 |
