| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2023 | CNY | 35.78 | 35.78 | 35 | 35.43 | 35.43 | +0.19 (+0.54%) | 95,500 |
| 11 May 2023 | CNY | 34.91 | 35.7 | 34.91 | 35.24 | 35.24 | +0.34 (+0.97%) | 104,200 |
| 10 May 2023 | CNY | 35.1 | 35.4 | 34.78 | 34.9 | 34.9 | -0.2 (-0.57%) | 180,800 |
| 9 May 2023 | CNY | 35.38 | 35.97 | 35.07 | 35.1 | 35.1 | -0.7 (-1.96%) | 267,400 |
| 8 May 2023 | CNY | 36.39 | 36.39 | 35.8 | 35.8 | 35.8 | -0.32 (-0.89%) | 224,400 |
| 5 May 2023 | CNY | 36.18 | 36.68 | 35.96 | 36.12 | 36.12 | -0.26 (-0.71%) | 161,400 |
| 4 May 2023 | CNY | 36.77 | 36.91 | 36.17 | 36.38 | 36.38 | -0.21 (-0.57%) | 297,200 |
| 28 Apr 2023 | CNY | 36.15 | 36.7 | 36.09 | 36.59 | 36.59 | +0.18 (+0.49%) | 235,400 |
| 27 Apr 2023 | CNY | 39 | 39 | 36.15 | 36.41 | 36.41 | +0.06 (+0.17%) | 279,224 |
| 26 Apr 2023 | CNY | 35.79 | 36.65 | 35.79 | 36.35 | 36.35 | +0.17 (+0.47%) | 200,124 |
| 25 Apr 2023 | CNY | 37.49 | 37.49 | 35.8 | 36.18 | 36.18 | -0.85 (-2.30%) | 328,700 |
| 24 Apr 2023 | CNY | 37.6 | 37.81 | 36.97 | 37.03 | 37.03 | -0.86 (-2.27%) | 344,400 |
| 21 Apr 2023 | CNY | 39.32 | 39.79 | 37.7 | 37.89 | 37.89 | -1.9 (-4.78%) | 608,924 |
| 20 Apr 2023 | CNY | 39.8 | 40.33 | 39.3 | 39.79 | 39.79 | +0.04 (+0.10%) | 1,737,400 |
| 19 Apr 2023 | CNY | 38.45 | 40 | 38.43 | 39.75 | 39.75 | +0.98 (+2.53%) | 943,400 |
| 18 Apr 2023 | CNY | 37.79 | 38.86 | 37.66 | 38.77 | 38.77 | +0.63 (+1.65%) | 364,800 |
| 17 Apr 2023 | CNY | 37.84 | 38.74 | 37.84 | 38.14 | 38.14 | -0.01 (-0.03%) | 249,800 |
| 14 Apr 2023 | CNY | 38.7 | 39.3 | 37.7 | 38.15 | 38.15 | -0.55 (-1.42%) | 427,800 |
| 13 Apr 2023 | CNY | 38.6 | 39.1 | 38 | 38.7 | 38.7 | -0.08 (-0.21%) | 386,700 |
| 12 Apr 2023 | CNY | 37.01 | 38.9 | 37.01 | 38.78 | 38.78 | +1.44 (+3.86%) | 613,400 |
| 11 Apr 2023 | CNY | 37.22 | 37.97 | 37 | 37.34 | 37.34 | -0.18 (-0.48%) | 302,600 |
| 10 Apr 2023 | CNY | 38.15 | 38.64 | 36.95 | 37.52 | 37.52 | -0.55 (-1.44%) | 335,500 |
| 7 Apr 2023 | CNY | 37.84 | 38.58 | 37.84 | 38.07 | 38.07 | +0.23 (+0.61%) | 211,300 |
| 6 Apr 2023 | CNY | 37.76 | 37.95 | 37.31 | 37.84 | 37.84 | +0.08 (+0.21%) | 195,600 |
| 4 Apr 2023 | CNY | 38.11 | 38.54 | 37 | 37.76 | 37.76 | -0.7 (-1.82%) | 179,700 |
| 3 Apr 2023 | CNY | 38.41 | 38.6 | 37.64 | 38.46 | 38.46 | +0.16 (+0.42%) | 233,000 |
| 31 Mar 2023 | CNY | 37.12 | 38.86 | 37.12 | 38.3 | 38.3 | +1.18 (+3.18%) | 300,782 |
| 30 Mar 2023 | CNY | 36.6 | 37.22 | 36.37 | 37.12 | 37.12 | +0.12 (+0.32%) | 190,600 |
| 29 Mar 2023 | CNY | 39.31 | 39.31 | 35.5 | 37 | 37 | -0.37 (-0.99%) | 258,482 |
| 28 Mar 2023 | CNY | 37.55 | 37.74 | 37.1 | 37.37 | 37.37 | +0.01 (+0.03%) | 174,800 |
