| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 44.18 | 46.2 | 43.61 | 44.43 | 44.43 | +0.2 (+0.45%) | 4,064,064 |
| 24 May 2023 | CNY | 42.77 | 45.3 | 42.31 | 44.23 | 44.23 | +1.38 (+3.22%) | 3,004,038 |
| 23 May 2023 | CNY | 43.18 | 44.3 | 42.63 | 42.85 | 42.85 | -0.18 (-0.42%) | 1,554,078 |
| 22 May 2023 | CNY | 42.54 | 43.25 | 41.9 | 43.03 | 43.03 | +0.7 (+1.65%) | 1,373,900 |
| 19 May 2023 | CNY | 42.05 | 42.5 | 41.55 | 42.33 | 42.33 | +0.38 (+0.91%) | 1,220,360 |
| 18 May 2023 | CNY | 42.95 | 43.02 | 41.53 | 41.95 | 41.95 | -1.06 (-2.46%) | 2,037,050 |
| 17 May 2023 | CNY | 42.65 | 43.23 | 42.48 | 43.01 | 43.01 | +0.46 (+1.08%) | 1,598,175 |
| 16 May 2023 | CNY | 42.4 | 43.55 | 42.1 | 42.55 | 42.55 | +0.13 (+0.31%) | 1,726,862 |
| 15 May 2023 | CNY | 41.6 | 43.08 | 41.6 | 42.42 | 42.42 | +0.84 (+2.02%) | 1,479,600 |
| 12 May 2023 | CNY | 42.88 | 43.19 | 41.5 | 41.58 | 41.58 | -1.1 (-2.58%) | 1,069,116 |
| 11 May 2023 | CNY | 42.32 | 43.53 | 41.9 | 42.68 | 42.68 | +0.36 (+0.85%) | 1,912,144 |
| 10 May 2023 | CNY | 40.4 | 42.84 | 39.87 | 42.32 | 42.32 | +1.92 (+4.75%) | 2,659,438 |
| 9 May 2023 | CNY | 42.01 | 42.04 | 40.35 | 40.4 | 40.4 | -1.31 (-3.14%) | 1,339,638 |
| 8 May 2023 | CNY | 41.38 | 42.66 | 41.36 | 41.71 | 41.71 | +0.35 (+0.85%) | 1,172,130 |
| 5 May 2023 | CNY | 42.6 | 42.65 | 41.2 | 41.36 | 41.36 | -1.12 (-2.64%) | 1,638,846 |
| 4 May 2023 | CNY | 42.15 | 43.56 | 41.22 | 42.48 | 42.48 | -1.88 (-4.24%) | 2,627,202 |
| 28 Apr 2023 | CNY | 45.23 | 45.58 | 44.27 | 44.36 | 44.36 | -1.04 (-2.29%) | 1,986,547 |
| 27 Apr 2023 | CNY | 45.76 | 46.08 | 44.78 | 45.4 | 45.4 | -0.29 (-0.63%) | 1,697,425 |
| 26 Apr 2023 | CNY | 43.35 | 46.86 | 42.91 | 45.69 | 45.69 | +2.18 (+5.01%) | 3,227,196 |
| 25 Apr 2023 | CNY | 45.39 | 45.5 | 42.08 | 43.51 | 43.51 | -1.48 (-3.29%) | 2,290,918 |
| 24 Apr 2023 | CNY | 45.43 | 46.1 | 44.72 | 44.99 | 44.99 | -0.79 (-1.73%) | 1,552,325 |
| 21 Apr 2023 | CNY | 47.23 | 48 | 45.6 | 45.78 | 45.78 | -1.43 (-3.03%) | 1,665,690 |
| 20 Apr 2023 | CNY | 47.84 | 48.26 | 46.71 | 47.21 | 47.21 | -0.78 (-1.63%) | 1,465,370 |
| 19 Apr 2023 | CNY | 48.7 | 48.7 | 47.66 | 47.99 | 47.99 | -0.62 (-1.28%) | 1,633,122 |
| 18 Apr 2023 | CNY | 49.2 | 49.2 | 48.19 | 48.61 | 48.61 | -0.39 (-0.80%) | 1,754,314 |
| 17 Apr 2023 | CNY | 48.51 | 49.02 | 48.1 | 49 | 49 | +0.49 (+1.01%) | 2,451,054 |
| 14 Apr 2023 | CNY | 48.05 | 48.88 | 48.05 | 48.51 | 48.51 | +0.47 (+0.98%) | 2,291,273 |
| 13 Apr 2023 | CNY | 48.66 | 49.28 | 48.02 | 48.04 | 48.04 | -0.4 (-0.83%) | 2,371,765 |
| 12 Apr 2023 | CNY | 48.05 | 48.86 | 48.05 | 48.44 | 48.44 | +0.05 (+0.10%) | 1,848,677 |
| 11 Apr 2023 | CNY | 48.02 | 48.48 | 47.31 | 48.39 | 48.39 | +0.08 (+0.17%) | 1,890,056 |
