| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 34.67 | 34 | 34.27 | 34.46 | 34.46 | +0.29 (+0.85%) | 716,500 |
| 25 May 2023 | CNY | 34.75 | 34.03 | 34.34 | 34.17 | 34.17 | -0.23 (-0.67%) | 878,220 |
| 24 May 2023 | CNY | 34.8 | 33.91 | 34.28 | 34.4 | 34.4 | -0.15 (-0.43%) | 903,610 |
| 23 May 2023 | CNY | 34.9 | 34.39 | 34.39 | 34.55 | 34.55 | +0.16 (+0.47%) | 871,490 |
| 22 May 2023 | CNY | 34.6 | 34 | 34.28 | 34.39 | 34.39 | +0.1 (+0.29%) | 1,096,680 |
| 19 May 2023 | CNY | 34.48 | 34.08 | 34.08 | 34.29 | 34.29 | +0.06 (+0.18%) | 654,680 |
| 18 May 2023 | CNY | 34.78 | 34.14 | 34.76 | 34.23 | 34.23 | -0.48 (-1.38%) | 799,280 |
| 17 May 2023 | CNY | 35.12 | 34.46 | 35.02 | 34.71 | 34.71 | -0.2 (-0.57%) | 743,120 |
| 16 May 2023 | CNY | 35.28 | 34.18 | 34.2 | 34.91 | 34.91 | +0.73 (+2.14%) | 1,939,800 |
| 15 May 2023 | CNY | 34.23 | 33.41 | 33.51 | 34.18 | 34.18 | +0.4 (+1.18%) | 1,039,530 |
| 12 May 2023 | CNY | 34.04 | 33.33 | 33.67 | 33.78 | 33.78 | -0.03 (-0.09%) | 1,273,510 |
| 11 May 2023 | CNY | 34.33 | 33.5 | 34.04 | 33.81 | 33.81 | -0.21 (-0.62%) | 1,342,180 |
| 10 May 2023 | CNY | 34.38 | 33.62 | 33.85 | 34.02 | 34.02 | +0.11 (+0.32%) | 1,743,820 |
| 9 May 2023 | CNY | 34.58 | 33.7 | 34.48 | 33.91 | 33.91 | -0.57 (-1.65%) | 1,930,860 |
| 8 May 2023 | CNY | 34.98 | 34.11 | 34.55 | 34.48 | 34.48 | -0.25 (-0.72%) | 3,144,680 |
| 5 May 2023 | CNY | 35.61 | 34.57 | 35.61 | 34.73 | 34.73 | -0.88 (-2.47%) | 1,279,710 |
| 4 May 2023 | CNY | 36.19 | 35.39 | 35.84 | 35.61 | 35.61 | -0.23 (-0.64%) | 1,517,680 |
| 28 Apr 2023 | CNY | 36.83 | 35.6 | 36.4 | 35.84 | 35.84 | -0.66 (-1.81%) | 2,392,500 |
| 27 Apr 2023 | CNY | 36.76 | 35.79 | 35.86 | 36.5 | 36.5 | +0.5 (+1.39%) | 1,769,120 |
| 26 Apr 2023 | CNY | 37.07 | 34.7 | 34.82 | 36 | 36 | +1.66 (+4.83%) | 3,039,940 |
| 25 Apr 2023 | CNY | 35.25 | 34.05 | 34.58 | 34.34 | 34.34 | -0.43 (-1.24%) | 1,963,800 |
| 24 Apr 2023 | CNY | 36 | 34.55 | 35.58 | 34.77 | 34.77 | -0.61 (-1.72%) | 1,964,770 |
| 21 Apr 2023 | CNY | 36.04 | 35 | 35.38 | 35.38 | 35.38 | +0.08 (+0.23%) | 1,564,850 |
| 20 Apr 2023 | CNY | 36.12 | 35.22 | 36.12 | 35.3 | 35.3 | -0.66 (-1.84%) | 1,646,610 |
| 19 Apr 2023 | CNY | 36.2 | 35.76 | 36.01 | 35.96 | 35.96 | -0.13 (-0.36%) | 854,630 |
| 18 Apr 2023 | CNY | 36.4 | 35.94 | 36.23 | 36.09 | 36.09 | -0.02 (-0.06%) | 856,150 |
| 17 Apr 2023 | CNY | 36.68 | 35.96 | 36.41 | 36.11 | 36.11 | -0.49 (-1.34%) | 1,220,100 |
| 14 Apr 2023 | CNY | 37 | 36.32 | 36.39 | 36.6 | 36.6 | +0.1 (+0.27%) | 1,455,390 |
| 13 Apr 2023 | CNY | 36.63 | 35.51 | 35.95 | 36.5 | 36.5 | +0.59 (+1.64%) | 1,622,650 |
| 12 Apr 2023 | CNY | 36.44 | 35.82 | 36.18 | 35.91 | 35.91 | -0.21 (-0.58%) | 1,011,140 |
