| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 34.6 | 35.33 | 34.3 | 34.72 | 34.72 | -0.02 (-0.06%) | 1,211,559 |
| 23 May 2023 | CNY | 34.06 | 35.33 | 33.7 | 34.74 | 34.74 | +0.57 (+1.67%) | 1,936,569 |
| 22 May 2023 | CNY | 34.07 | 34.38 | 33.9 | 34.17 | 34.17 | +0.01 (+0.03%) | 954,356 |
| 19 May 2023 | CNY | 34 | 34.56 | 33.61 | 34.16 | 34.16 | 0.0 (0.0%) | 1,240,653 |
| 18 May 2023 | CNY | 33.7 | 34.78 | 33.7 | 34.16 | 34.16 | +0.4 (+1.18%) | 1,936,265 |
| 17 May 2023 | CNY | 33.55 | 34.43 | 33 | 33.76 | 33.76 | +0.16 (+0.48%) | 1,341,725 |
| 16 May 2023 | CNY | 32.99 | 33.96 | 32.76 | 33.6 | 33.6 | +0.44 (+1.33%) | 1,676,940 |
| 15 May 2023 | CNY | 31.96 | 33.68 | 31.96 | 33.16 | 33.16 | +1.12 (+3.50%) | 1,725,666 |
| 12 May 2023 | CNY | 32.6 | 32.69 | 32 | 32.04 | 32.04 | -0.39 (-1.20%) | 975,498 |
| 11 May 2023 | CNY | 32.6 | 32.99 | 31.97 | 32.43 | 32.43 | -0.42 (-1.28%) | 1,291,893 |
| 10 May 2023 | CNY | 32.23 | 33.03 | 31.92 | 32.85 | 32.85 | +0.37 (+1.14%) | 1,394,002 |
| 9 May 2023 | CNY | 34.47 | 34.47 | 32.1 | 32.48 | 32.48 | -1.66 (-4.86%) | 2,778,995 |
| 8 May 2023 | CNY | 34.45 | 34.7 | 33.66 | 34.14 | 34.14 | -0.25 (-0.73%) | 1,707,678 |
| 5 May 2023 | CNY | 35.8 | 35.8 | 33.8 | 34.39 | 34.39 | -1.05 (-2.96%) | 2,450,654 |
| 4 May 2023 | CNY | 37.23 | 37.48 | 35.23 | 35.44 | 35.44 | -1.21 (-3.30%) | 3,003,819 |
| 28 Apr 2023 | CNY | 36.01 | 37.36 | 35.67 | 36.65 | 36.65 | +0.79 (+2.20%) | 3,604,345 |
| 27 Apr 2023 | CNY | 34.59 | 36.36 | 33.8 | 35.86 | 35.86 | +1.2 (+3.46%) | 3,627,412 |
| 26 Apr 2023 | CNY | 35 | 35.84 | 34.4 | 34.66 | 34.66 | -0.5 (-1.42%) | 3,300,239 |
| 25 Apr 2023 | CNY | 35.9 | 36.48 | 34.36 | 35.16 | 35.16 | -1.19 (-3.27%) | 3,782,702 |
| 24 Apr 2023 | CNY | 37.8 | 37.86 | 36.04 | 36.35 | 36.35 | -1.27 (-3.38%) | 4,015,685 |
| 21 Apr 2023 | CNY | 37.78 | 38.5 | 37.03 | 37.62 | 37.62 | -0.41 (-1.08%) | 3,952,609 |
| 20 Apr 2023 | CNY | 38.8 | 39.2 | 37.58 | 38.03 | 38.03 | -0.92 (-2.36%) | 3,698,817 |
| 19 Apr 2023 | CNY | 39.8 | 40 | 38 | 38.95 | 38.95 | -0.44 (-1.12%) | 4,644,806 |
| 18 Apr 2023 | CNY | 39 | 40.7 | 38.38 | 39.39 | 39.39 | +0.63 (+1.63%) | 7,721,571 |
| 17 Apr 2023 | CNY | 35.95 | 39.71 | 35.75 | 38.76 | 38.76 | +2.66 (+7.37%) | 10,159,297 |
| 14 Apr 2023 | CNY | 34.51 | 36.25 | 34.51 | 36.1 | 36.1 | +1.55 (+4.49%) | 5,010,673 |
| 13 Apr 2023 | CNY | 34.85 | 35.29 | 34.55 | 34.55 | 34.55 | -0.14 (-0.40%) | 2,983,799 |
| 12 Apr 2023 | CNY | 34.66 | 36.1 | 34.55 | 34.69 | 34.69 | +0.03 (+0.09%) | 4,080,860 |
| 11 Apr 2023 | CNY | 34 | 34.99 | 33.19 | 34.66 | 34.66 | +0.25 (+0.73%) | 5,262,743 |
| 10 Apr 2023 | CNY | 34 | 35.36 | 34 | 34.41 | 34.41 | +0.42 (+1.24%) | 5,788,291 |
