| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 38.47 | 38.78 | 37.89 | 38.09 | 38.09 | -0.59 (-1.53%) | 900,390 |
| 30 May 2023 | CNY | 38.5 | 38.95 | 38.01 | 38.68 | 38.68 | +0.07 (+0.18%) | 795,600 |
| 29 May 2023 | CNY | 39.24 | 39.6 | 38.55 | 38.61 | 38.61 | -0.64 (-1.63%) | 897,900 |
| 26 May 2023 | CNY | 39.3 | 39.7 | 39.01 | 39.25 | 39.25 | -0.25 (-0.63%) | 1,050,600 |
| 25 May 2023 | CNY | 39.02 | 39.6 | 38.66 | 39.5 | 39.5 | 0.0 (0.0%) | 1,598,640 |
| 24 May 2023 | CNY | 37.37 | 39.8 | 37.37 | 39.5 | 39.5 | +2.16 (+5.78%) | 3,087,190 |
| 23 May 2023 | CNY | 38.15 | 38.2 | 37.33 | 37.34 | 37.34 | -0.81 (-2.12%) | 760,830 |
| 22 May 2023 | CNY | 37.88 | 38.56 | 37.78 | 38.15 | 38.15 | -0.07 (-0.18%) | 885,840 |
| 19 May 2023 | CNY | 37 | 38.99 | 36.83 | 38.22 | 38.22 | +0.94 (+2.52%) | 1,842,010 |
| 18 May 2023 | CNY | 36.3 | 37.62 | 36.3 | 37.28 | 37.28 | +0.82 (+2.25%) | 1,428,310 |
| 17 May 2023 | CNY | 36.2 | 36.85 | 36.06 | 36.46 | 36.46 | +0.22 (+0.61%) | 754,700 |
| 16 May 2023 | CNY | 36.15 | 36.77 | 36.01 | 36.24 | 36.24 | -0.21 (-0.58%) | 813,930 |
| 15 May 2023 | CNY | 35.7 | 36.45 | 35.47 | 36.45 | 36.45 | +0.72 (+2.02%) | 780,800 |
| 12 May 2023 | CNY | 36.5 | 36.79 | 35.7 | 35.73 | 35.73 | -0.86 (-2.35%) | 1,076,570 |
| 11 May 2023 | CNY | 36.22 | 37.49 | 36 | 36.59 | 36.59 | +0.37 (+1.02%) | 1,340,100 |
| 10 May 2023 | CNY | 36.05 | 36.48 | 35.65 | 36.22 | 36.22 | +0.21 (+0.58%) | 1,181,700 |
| 9 May 2023 | CNY | 38.08 | 38.13 | 36.01 | 36.01 | 36.01 | -2.08 (-5.46%) | 2,368,630 |
| 8 May 2023 | CNY | 38 | 39 | 37.73 | 38.09 | 38.09 | +0.02 (+0.05%) | 1,581,640 |
| 5 May 2023 | CNY | 39.5 | 39.52 | 37.84 | 38.07 | 38.07 | -0.73 (-1.88%) | 1,440,200 |
| 4 May 2023 | CNY | 39.7 | 40 | 38.56 | 38.8 | 38.8 | -1.31 (-3.27%) | 1,926,050 |
| 28 Apr 2023 | CNY | 39.08 | 40.28 | 38.5 | 40.11 | 40.11 | +1.18 (+3.03%) | 2,962,390 |
| 27 Apr 2023 | CNY | 37.94 | 39.57 | 37.39 | 38.93 | 38.93 | +0.97 (+2.56%) | 2,359,280 |
| 26 Apr 2023 | CNY | 38.65 | 38.65 | 36.5 | 37.96 | 37.96 | -1.46 (-3.70%) | 3,203,580 |
| 25 Apr 2023 | CNY | 39.85 | 40.25 | 37.71 | 39.42 | 39.42 | -0.68 (-1.70%) | 3,251,200 |
| 24 Apr 2023 | CNY | 38.66 | 40.68 | 38.61 | 40.1 | 40.1 | +0.94 (+2.40%) | 3,395,740 |
| 21 Apr 2023 | CNY | 41 | 41.16 | 39.1 | 39.16 | 39.16 | -2.09 (-5.07%) | 3,991,200 |
| 20 Apr 2023 | CNY | 40.5 | 41.55 | 40.09 | 41.25 | 41.25 | +0.57 (+1.40%) | 4,712,070 |
| 19 Apr 2023 | CNY | 39.8 | 41.65 | 39.67 | 40.68 | 40.68 | +0.43 (+1.07%) | 5,181,650 |
| 18 Apr 2023 | CNY | 39.69 | 40.65 | 39.26 | 40.25 | 40.25 | +0.47 (+1.18%) | 4,840,300 |
| 17 Apr 2023 | CNY | 40 | 41.26 | 39.25 | 39.78 | 39.78 | +0.89 (+2.29%) | 7,824,480 |
