| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 33.51 | 34.11 | 33.35 | 33.87 | 33.87 | +0.19 (+0.56%) | 498,205 |
| 18 May 2023 | CNY | 33.57 | 33.83 | 33.36 | 33.68 | 33.68 | +0.07 (+0.21%) | 686,800 |
| 17 May 2023 | CNY | 32.59 | 33.77 | 32.16 | 33.61 | 33.61 | +1.28 (+3.96%) | 875,100 |
| 16 May 2023 | CNY | 32.6 | 32.79 | 32.13 | 32.33 | 32.33 | -0.13 (-0.40%) | 337,300 |
| 15 May 2023 | CNY | 31.75 | 32.5 | 31.75 | 32.46 | 32.46 | +0.49 (+1.53%) | 308,400 |
| 12 May 2023 | CNY | 32.53 | 32.62 | 31.89 | 31.97 | 31.97 | -0.56 (-1.72%) | 387,600 |
| 11 May 2023 | CNY | 32.79 | 32.8 | 32.18 | 32.53 | 32.53 | -0.03 (-0.09%) | 247,500 |
| 10 May 2023 | CNY | 32.02 | 32.69 | 32.02 | 32.56 | 32.56 | +0.07 (+0.22%) | 298,900 |
| 9 May 2023 | CNY | 33.09 | 33.21 | 32.29 | 32.49 | 32.49 | -0.63 (-1.90%) | 444,900 |
| 8 May 2023 | CNY | 32.71 | 33.26 | 32.52 | 33.12 | 33.12 | +0.67 (+2.06%) | 477,400 |
| 5 May 2023 | CNY | 33.21 | 33.34 | 32.27 | 32.45 | 32.45 | -0.76 (-2.29%) | 334,200 |
| 4 May 2023 | CNY | 32.77 | 33.55 | 32.71 | 33.21 | 33.21 | +0.06 (+0.18%) | 441,600 |
| 28 Apr 2023 | CNY | 32.34 | 33.36 | 32.34 | 33.15 | 33.15 | +0.62 (+1.91%) | 592,633 |
| 27 Apr 2023 | CNY | 32 | 33.08 | 31.64 | 32.53 | 32.53 | +0.35 (+1.09%) | 540,300 |
| 26 Apr 2023 | CNY | 32 | 32.35 | 30.99 | 32.18 | 32.18 | -0.42 (-1.29%) | 630,500 |
| 25 Apr 2023 | CNY | 34.12 | 34.12 | 32.25 | 32.6 | 32.6 | -1.52 (-4.45%) | 813,100 |
| 24 Apr 2023 | CNY | 34 | 34.43 | 33.13 | 34.12 | 34.12 | +0.12 (+0.35%) | 564,500 |
| 21 Apr 2023 | CNY | 34.1 | 34.91 | 34 | 34 | 34 | -0.1 (-0.29%) | 751,000 |
| 20 Apr 2023 | CNY | 34.88 | 34.89 | 34 | 34.1 | 34.1 | -0.64 (-1.84%) | 603,300 |
| 19 Apr 2023 | CNY | 35.36 | 35.36 | 34.72 | 34.74 | 34.74 | -0.63 (-1.78%) | 491,000 |
| 18 Apr 2023 | CNY | 35.03 | 35.67 | 34.8 | 35.37 | 35.37 | +0.34 (+0.97%) | 554,800 |
| 17 Apr 2023 | CNY | 34.73 | 35.2 | 34.62 | 35.03 | 35.03 | +0.3 (+0.86%) | 519,372 |
| 14 Apr 2023 | CNY | 34.42 | 34.8 | 34.42 | 34.73 | 34.73 | +0.14 (+0.40%) | 558,872 |
| 13 Apr 2023 | CNY | 35.1 | 35.15 | 34.56 | 34.59 | 34.59 | -0.46 (-1.31%) | 493,500 |
| 12 Apr 2023 | CNY | 34.93 | 35.17 | 34.8 | 35.05 | 35.05 | +0.25 (+0.72%) | 417,800 |
| 11 Apr 2023 | CNY | 35.02 | 35.24 | 34.72 | 34.8 | 34.8 | -0.42 (-1.19%) | 604,400 |
| 10 Apr 2023 | CNY | 35.92 | 36.26 | 35.1 | 35.22 | 35.22 | -0.46 (-1.29%) | 696,900 |
| 7 Apr 2023 | CNY | 35.49 | 36 | 35.49 | 35.68 | 35.68 | +0.19 (+0.54%) | 645,200 |
| 6 Apr 2023 | CNY | 35.4 | 35.72 | 35.25 | 35.49 | 35.49 | +0.11 (+0.31%) | 573,000 |
| 4 Apr 2023 | CNY | 36.3 | 36.65 | 35.37 | 35.38 | 35.38 | -1.15 (-3.15%) | 952,300 |
