| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2023 | CNY | 33.22 | 33.6 | 32.69 | 33.31 | 33.31 | +0.12 (+0.36%) | 2,175,001 |
| 5 May 2023 | CNY | 33.2 | 33.46 | 32.25 | 33.19 | 33.19 | -0.01 (-0.03%) | 2,039,098 |
| 4 May 2023 | CNY | 33.35 | 34.04 | 32.95 | 33.2 | 33.2 | -0.3 (-0.90%) | 2,451,239 |
| 28 Apr 2023 | CNY | 34 | 34 | 32.8 | 33.5 | 33.5 | +0.79 (+2.42%) | 3,539,980 |
| 27 Apr 2023 | CNY | 32.23 | 33.08 | 32.08 | 32.71 | 32.71 | +0.23 (+0.71%) | 2,159,389 |
| 26 Apr 2023 | CNY | 31.56 | 32.48 | 31.3 | 32.48 | 32.48 | +0.53 (+1.66%) | 1,682,900 |
| 25 Apr 2023 | CNY | 32.32 | 32.96 | 31.61 | 31.95 | 31.95 | -0.4 (-1.24%) | 1,681,729 |
| 24 Apr 2023 | CNY | 32.8 | 32.98 | 31.81 | 32.35 | 32.35 | -0.42 (-1.28%) | 1,869,962 |
| 21 Apr 2023 | CNY | 32.46 | 33.07 | 32.29 | 32.77 | 32.77 | +0.5 (+1.55%) | 1,868,831 |
| 20 Apr 2023 | CNY | 33 | 33.11 | 32.15 | 32.27 | 32.27 | -0.69 (-2.09%) | 1,715,499 |
| 19 Apr 2023 | CNY | 33.06 | 33.33 | 32.68 | 32.96 | 32.96 | -0.09 (-0.27%) | 1,486,976 |
| 18 Apr 2023 | CNY | 32.75 | 33.56 | 32.22 | 33.05 | 33.05 | +0.35 (+1.07%) | 2,539,420 |
| 17 Apr 2023 | CNY | 32.15 | 33.03 | 31.95 | 32.7 | 32.7 | +0.69 (+2.16%) | 1,769,900 |
| 14 Apr 2023 | CNY | 32.52 | 32.59 | 31.95 | 32.01 | 32.01 | -0.5 (-1.54%) | 1,250,500 |
| 13 Apr 2023 | CNY | 32.19 | 32.69 | 32.01 | 32.51 | 32.51 | +0.21 (+0.65%) | 1,685,101 |
| 12 Apr 2023 | CNY | 32.8 | 33.1 | 32.18 | 32.3 | 32.3 | -0.45 (-1.37%) | 2,028,229 |
| 11 Apr 2023 | CNY | 33.15 | 33.35 | 32.68 | 32.75 | 32.75 | -0.25 (-0.76%) | 1,860,638 |
| 10 Apr 2023 | CNY | 33.7 | 33.73 | 32.93 | 33 | 33 | -0.79 (-2.34%) | 1,835,335 |
| 7 Apr 2023 | CNY | 33.8 | 34.24 | 33.72 | 33.79 | 33.79 | +0.06 (+0.18%) | 1,573,400 |
| 6 Apr 2023 | CNY | 33.84 | 34.55 | 33.65 | 33.73 | 33.73 | -0.22 (-0.65%) | 1,467,500 |
| 4 Apr 2023 | CNY | 34.26 | 34.57 | 33.5 | 33.95 | 33.95 | -0.41 (-1.19%) | 2,464,993 |
| 3 Apr 2023 | CNY | 34.57 | 34.85 | 34 | 34.36 | 34.36 | -0.17 (-0.49%) | 2,148,273 |
| 31 Mar 2023 | CNY | 35.11 | 35.44 | 34.29 | 34.53 | 34.53 | -0.62 (-1.76%) | 1,742,934 |
| 30 Mar 2023 | CNY | 35.03 | 35.22 | 34.36 | 35.15 | 35.15 | +0.12 (+0.34%) | 1,703,700 |
| 29 Mar 2023 | CNY | 34.95 | 35.45 | 34.61 | 35.03 | 35.03 | +0.18 (+0.52%) | 1,654,203 |
| 28 Mar 2023 | CNY | 34.99 | 35.24 | 34.57 | 34.85 | 34.85 | -0.04 (-0.11%) | 1,617,796 |
| 27 Mar 2023 | CNY | 35.9 | 36.15 | 34.68 | 34.89 | 34.89 | -1.44 (-3.96%) | 3,179,035 |
| 24 Mar 2023 | CNY | 36.5 | 37.88 | 36.22 | 36.33 | 36.33 | +0.32 (+0.89%) | 3,894,361 |
| 23 Mar 2023 | CNY | 35.94 | 36.56 | 35.5 | 36.01 | 36.01 | -0.64 (-1.75%) | 2,015,597 |
| 22 Mar 2023 | CNY | 35.98 | 37.02 | 35.98 | 36.65 | 36.65 | +0.49 (+1.36%) | 2,043,789 |
