| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 41.06 | 41.4 | 40.2 | 40.92 | 40.92 | -0.44 (-1.06%) | 7,202,608 |
| 24 May 2023 | CNY | 40.23 | 41.89 | 40.08 | 41.36 | 41.36 | +1.09 (+2.71%) | 10,297,170 |
| 23 May 2023 | CNY | 40.8 | 40.87 | 40.11 | 40.27 | 40.27 | -0.91 (-2.21%) | 4,911,319 |
| 22 May 2023 | CNY | 40.9 | 41.32 | 40.6 | 41.18 | 41.18 | +0.17 (+0.41%) | 5,780,423 |
| 19 May 2023 | CNY | 40.58 | 41.38 | 40.21 | 41.01 | 41.01 | +0.42 (+1.03%) | 8,353,890 |
| 18 May 2023 | CNY | 40.51 | 40.62 | 40 | 40.59 | 40.59 | +0.18 (+0.45%) | 5,935,456 |
| 17 May 2023 | CNY | 39.86 | 40.8 | 39.72 | 40.41 | 40.41 | +0.27 (+0.67%) | 7,295,653 |
| 16 May 2023 | CNY | 39.25 | 40.4 | 38.84 | 40.14 | 40.14 | +0.89 (+2.27%) | 8,377,472 |
| 15 May 2023 | CNY | 38.75 | 39.27 | 38.3 | 39.25 | 39.25 | +0.58 (+1.50%) | 4,935,134 |
| 12 May 2023 | CNY | 38.66 | 39.86 | 38.5 | 38.67 | 38.67 | +0.15 (+0.39%) | 6,603,807 |
| 11 May 2023 | CNY | 39.4 | 39.63 | 38.46 | 38.52 | 38.52 | -0.35 (-0.90%) | 5,553,259 |
| 10 May 2023 | CNY | 39.51 | 39.8 | 38.3 | 38.87 | 38.87 | -0.83 (-2.09%) | 8,130,294 |
| 9 May 2023 | CNY | 40.7 | 41.3 | 39.7 | 39.7 | 39.7 | -1.37 (-3.34%) | 9,021,898 |
| 8 May 2023 | CNY | 40.57 | 41.66 | 40.01 | 41.07 | 41.07 | +0.18 (+0.44%) | 7,985,109 |
| 5 May 2023 | CNY | 41.22 | 41.9 | 40.45 | 40.89 | 40.89 | -0.66 (-1.59%) | 8,076,172 |
| 4 May 2023 | CNY | 42.4 | 42.8 | 41.23 | 41.55 | 41.55 | -0.3 (-0.72%) | 10,374,475 |
| 28 Apr 2023 | CNY | 41.29 | 42.5 | 41.19 | 41.85 | 41.85 | +0.44 (+1.06%) | 9,284,680 |
| 27 Apr 2023 | CNY | 40.73 | 42.1 | 40.3 | 41.41 | 41.41 | +1.13 (+2.81%) | 10,954,218 |
| 26 Apr 2023 | CNY | 41.47 | 41.8 | 39.8 | 40.28 | 40.28 | -1 (-2.42%) | 10,638,946 |
| 25 Apr 2023 | CNY | 42.5 | 43.1 | 40.8 | 41.28 | 41.28 | -1.36 (-3.19%) | 12,847,377 |
| 24 Apr 2023 | CNY | 43.43 | 43.8 | 42.24 | 42.64 | 42.64 | -0.79 (-1.82%) | 11,677,622 |
| 21 Apr 2023 | CNY | 45.4 | 45.45 | 42.8 | 43.43 | 43.43 | -2.5 (-5.44%) | 18,979,876 |
| 20 Apr 2023 | CNY | 44.39 | 46.6 | 44.21 | 45.93 | 45.93 | +1.09 (+2.43%) | 21,888,201 |
| 19 Apr 2023 | CNY | 43.99 | 46.22 | 43.7 | 44.84 | 44.84 | +0.67 (+1.52%) | 23,271,081 |
| 18 Apr 2023 | CNY | 44.92 | 44.99 | 43.47 | 44.17 | 44.17 | -0.56 (-1.25%) | 17,022,291 |
| 17 Apr 2023 | CNY | 46.98 | 47.48 | 44.44 | 44.73 | 44.73 | -0.59 (-1.30%) | 34,806,032 |
| 14 Apr 2023 | CNY | 42.44 | 45.32 | 41.6 | 45.32 | 45.32 | +4.12 (+10%) | 29,708,322 |
| 13 Apr 2023 | CNY | 42.5 | 42.59 | 40.96 | 41.2 | 41.2 | -1.55 (-3.63%) | 10,320,607 |
| 12 Apr 2023 | CNY | 42.51 | 43.3 | 41.8 | 42.75 | 42.75 | -0.1 (-0.23%) | 11,696,945 |
| 11 Apr 2023 | CNY | 42.8 | 43.38 | 42.21 | 42.85 | 42.85 | +0.34 (+0.80%) | 11,846,930 |
