| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 1,076,572 |
| 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%) | 1,181,701 |
| 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%) | 1,581,639 |
| 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%) | 1,926,046 |
| 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%) | 2,359,281 |
| 26 Apr 2023 | CNY | 38.65 | 38.65 | 36.5 | 37.96 | 37.96 | -1.46 (-3.70%) | 3,203,577 |
| 25 Apr 2023 | CNY | 39.85 | 40.25 | 37.71 | 39.42 | 39.42 | -0.68 (-1.70%) | 3,251,202 |
| 24 Apr 2023 | CNY | 38.66 | 40.68 | 38.61 | 40.1 | 40.1 | +0.94 (+2.40%) | 3,395,744 |
| 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%) | 4,712,072 |
| 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%) | 4,840,299 |
| 17 Apr 2023 | CNY | 40 | 41.26 | 39.25 | 39.78 | 39.78 | +0.89 (+2.29%) | 7,824,477 |
| 14 Apr 2023 | CNY | 35.5 | 38.89 | 35.5 | 38.89 | 38.89 | +3.54 (+10.01%) | 5,076,166 |
| 13 Apr 2023 | CNY | 35.9 | 35.99 | 35.21 | 35.35 | 35.35 | -0.55 (-1.53%) | 799,600 |
| 12 Apr 2023 | CNY | 36.4 | 36.42 | 35.79 | 35.9 | 35.9 | +0.05 (+0.14%) | 750,907 |
| 11 Apr 2023 | CNY | 36.57 | 36.87 | 35.55 | 35.85 | 35.85 | -0.33 (-0.91%) | 1,087,849 |
| 10 Apr 2023 | CNY | 36.3 | 36.76 | 36.02 | 36.18 | 36.18 | -0.35 (-0.96%) | 1,105,000 |
| 7 Apr 2023 | CNY | 36.78 | 36.88 | 36.05 | 36.53 | 36.53 | -0.14 (-0.38%) | 1,277,400 |
| 6 Apr 2023 | CNY | 35.08 | 36.9 | 35.05 | 36.67 | 36.67 | +1.47 (+4.18%) | 2,357,707 |
| 4 Apr 2023 | CNY | 35.44 | 35.5 | 35 | 35.2 | 35.2 | -0.23 (-0.65%) | 1,120,899 |
| 3 Apr 2023 | CNY | 34.89 | 35.59 | 34.82 | 35.43 | 35.43 | +0.47 (+1.34%) | 1,321,900 |
| 31 Mar 2023 | CNY | 34.98 | 35.17 | 34.6 | 34.96 | 34.96 | +0.02 (+0.06%) | 704,856 |
| 30 Mar 2023 | CNY | 35.79 | 35.84 | 34.76 | 34.94 | 34.94 | -0.83 (-2.32%) | 1,301,100 |
| 29 Mar 2023 | CNY | 35.5 | 36.18 | 35.2 | 35.77 | 35.77 | +0.25 (+0.70%) | 803,689 |
