| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 35.78 | 35.78 | 35 | 35.42 | 35.42 | -0.25 (-0.70%) | 2,036,856 |
| 23 May 2023 | CNY | 35.61 | 36.08 | 35.2 | 35.67 | 35.67 | +0.08 (+0.22%) | 2,039,347 |
| 22 May 2023 | CNY | 35 | 36.18 | 34.6 | 35.59 | 35.59 | +0.9 (+2.59%) | 3,630,020 |
| 19 May 2023 | CNY | 34.59 | 34.95 | 34.31 | 34.69 | 34.69 | +0.14 (+0.41%) | 1,280,916 |
| 18 May 2023 | CNY | 34.9 | 34.9 | 34.26 | 34.55 | 34.55 | -0.02 (-0.06%) | 2,138,079 |
| 17 May 2023 | CNY | 35.19 | 35.19 | 34.12 | 34.57 | 34.57 | -0.42 (-1.20%) | 3,012,130 |
| 16 May 2023 | CNY | 34.39 | 35.06 | 33.95 | 34.99 | 34.99 | +0.59 (+1.72%) | 4,689,590 |
| 15 May 2023 | CNY | 33.18 | 34.46 | 33.15 | 34.4 | 34.4 | +1.22 (+3.68%) | 3,488,683 |
| 12 May 2023 | CNY | 33.65 | 33.95 | 32.96 | 33.18 | 33.18 | -0.47 (-1.40%) | 2,870,018 |
| 11 May 2023 | CNY | 31.5 | 34.35 | 31.44 | 33.65 | 33.65 | +2.05 (+6.49%) | 5,945,948 |
| 10 May 2023 | CNY | 31.01 | 31.77 | 30.96 | 31.6 | 31.6 | +0.37 (+1.18%) | 1,528,476 |
| 9 May 2023 | CNY | 31.78 | 32.13 | 31.08 | 31.23 | 31.23 | -0.41 (-1.30%) | 2,475,126 |
| 8 May 2023 | CNY | 31.48 | 32.44 | 31.24 | 31.64 | 31.64 | +0.17 (+0.54%) | 2,746,279 |
| 5 May 2023 | CNY | 31.68 | 31.89 | 31.3 | 31.47 | 31.47 | -0.18 (-0.57%) | 1,547,659 |
| 4 May 2023 | CNY | 32.01 | 32.87 | 31.63 | 31.65 | 31.65 | -0.25 (-0.78%) | 2,655,008 |
| 28 Apr 2023 | CNY | 31.66 | 32.14 | 31.58 | 31.9 | 31.9 | +0.32 (+1.01%) | 1,877,740 |
| 27 Apr 2023 | CNY | 31.03 | 32.4 | 30.91 | 31.58 | 31.58 | +0.69 (+2.23%) | 3,437,470 |
| 26 Apr 2023 | CNY | 31 | 31.4 | 30.6 | 30.89 | 30.89 | +0.06 (+0.19%) | 2,559,329 |
| 25 Apr 2023 | CNY | 32.25 | 32.35 | 30.31 | 30.83 | 30.83 | -1.37 (-4.25%) | 3,706,333 |
| 24 Apr 2023 | CNY | 31.32 | 32.6 | 31.02 | 32.2 | 32.2 | +0.88 (+2.81%) | 2,827,990 |
| 21 Apr 2023 | CNY | 31.98 | 32.15 | 31.12 | 31.32 | 31.32 | -0.61 (-1.91%) | 3,303,669 |
| 20 Apr 2023 | CNY | 33.26 | 33.27 | 31.56 | 31.93 | 31.93 | -1.3 (-3.91%) | 5,360,912 |
| 19 Apr 2023 | CNY | 33.01 | 33.62 | 32.71 | 33.23 | 33.23 | +0.07 (+0.21%) | 2,807,285 |
| 18 Apr 2023 | CNY | 32.41 | 33.56 | 32.35 | 33.16 | 33.16 | +0.82 (+2.54%) | 4,971,351 |
| 17 Apr 2023 | CNY | 32.06 | 32.7 | 32.01 | 32.34 | 32.34 | +0.25 (+0.78%) | 2,335,120 |
| 14 Apr 2023 | CNY | 32.27 | 32.38 | 31.85 | 32.09 | 32.09 | +0.05 (+0.16%) | 2,160,756 |
| 13 Apr 2023 | CNY | 32.7 | 32.7 | 31.79 | 32.04 | 32.04 | -0.66 (-2.02%) | 3,462,156 |
| 12 Apr 2023 | CNY | 33.41 | 33.93 | 32.58 | 32.7 | 32.7 | -0.7 (-2.10%) | 3,521,373 |
| 11 Apr 2023 | CNY | 32.8 | 33.45 | 32.48 | 33.4 | 33.4 | +0.66 (+2.02%) | 3,101,687 |
| 10 Apr 2023 | CNY | 33.29 | 33.35 | 32.42 | 32.74 | 32.74 | -0.48 (-1.44%) | 4,124,776 |
