| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 30.35 | 31.7 | 30.15 | 30.93 | 30.93 | +0.58 (+1.91%) | 963,876 |
| 15 May 2023 | CNY | 29.7 | 30.5 | 29.7 | 30.35 | 30.35 | +0.45 (+1.51%) | 396,692 |
| 12 May 2023 | CNY | 29.89 | 30.46 | 29.58 | 29.9 | 29.9 | +0.02 (+0.07%) | 656,208 |
| 11 May 2023 | CNY | 29.68 | 30.37 | 29.67 | 29.88 | 29.88 | +0.2 (+0.67%) | 507,488 |
| 10 May 2023 | CNY | 29.35 | 30.1 | 29.35 | 29.68 | 29.68 | +0.03 (+0.10%) | 376,688 |
| 9 May 2023 | CNY | 30.04 | 30.18 | 29.2 | 29.65 | 29.65 | -0.24 (-0.80%) | 517,430 |
| 8 May 2023 | CNY | 30.03 | 30.69 | 29.71 | 29.89 | 29.89 | -0.39 (-1.29%) | 644,200 |
| 5 May 2023 | CNY | 30.91 | 30.91 | 29.72 | 30.28 | 30.28 | -0.55 (-1.78%) | 735,900 |
| 4 May 2023 | CNY | 31.32 | 31.45 | 30.63 | 30.83 | 30.83 | -0.43 (-1.38%) | 531,688 |
| 28 Apr 2023 | CNY | 30.62 | 31.39 | 30.2 | 31.26 | 31.26 | +0.66 (+2.16%) | 510,310 |
| 27 Apr 2023 | CNY | 32.05 | 32.22 | 30.16 | 30.6 | 30.6 | -1.61 (-5.00%) | 887,189 |
| 26 Apr 2023 | CNY | 29.78 | 32.45 | 29.61 | 32.21 | 32.21 | +2.64 (+8.93%) | 1,291,056 |
| 25 Apr 2023 | CNY | 30.57 | 30.57 | 29.1 | 29.57 | 29.57 | -1.01 (-3.30%) | 829,388 |
| 24 Apr 2023 | CNY | 32.8 | 33.17 | 30.5 | 30.58 | 30.58 | -2.22 (-6.77%) | 1,439,804 |
| 21 Apr 2023 | CNY | 34.14 | 34.48 | 31.7 | 32.8 | 32.8 | -1.3 (-3.81%) | 1,350,535 |
| 20 Apr 2023 | CNY | 33.91 | 34.15 | 33.33 | 34.1 | 34.1 | -0.06 (-0.18%) | 758,400 |
| 19 Apr 2023 | CNY | 33.7 | 34.62 | 33.7 | 34.16 | 34.16 | +0.05 (+0.15%) | 540,477 |
| 18 Apr 2023 | CNY | 33.7 | 34.36 | 33.51 | 34.11 | 34.11 | +0.22 (+0.65%) | 476,401 |
| 17 Apr 2023 | CNY | 34 | 34.28 | 33.66 | 33.89 | 33.89 | -0.1 (-0.29%) | 323,100 |
| 14 Apr 2023 | CNY | 34.14 | 34.22 | 33.6 | 33.99 | 33.99 | +0.15 (+0.44%) | 433,712 |
| 13 Apr 2023 | CNY | 33.59 | 33.86 | 33.39 | 33.84 | 33.84 | +0.05 (+0.15%) | 468,205 |
| 12 Apr 2023 | CNY | 34 | 34.02 | 33.35 | 33.79 | 33.79 | -0.18 (-0.53%) | 604,503 |
| 11 Apr 2023 | CNY | 34.3 | 34.42 | 33.75 | 33.97 | 33.97 | -0.44 (-1.28%) | 586,742 |
| 10 Apr 2023 | CNY | 35.07 | 35.3 | 34.25 | 34.41 | 34.41 | -0.51 (-1.46%) | 624,000 |
| 7 Apr 2023 | CNY | 34 | 35.33 | 33.92 | 34.92 | 34.92 | +0.72 (+2.11%) | 842,370 |
| 6 Apr 2023 | CNY | 35 | 35 | 33.99 | 34.2 | 34.2 | -0.8 (-2.29%) | 921,019 |
| 4 Apr 2023 | CNY | 36.08 | 36.2 | 34.9 | 35 | 35 | -1.07 (-2.97%) | 848,218 |
| 3 Apr 2023 | CNY | 34.92 | 36.25 | 34.92 | 36.07 | 36.07 | +1.17 (+3.35%) | 1,379,797 |
| 31 Mar 2023 | CNY | 34.7 | 34.94 | 34.3 | 34.9 | 34.9 | +0.47 (+1.37%) | 666,884 |
| 30 Mar 2023 | CNY | 33.93 | 34.78 | 33.5 | 34.43 | 34.43 | +0.5 (+1.47%) | 669,430 |
