| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 43.85 | 43.85 | 42.87 | 43.22 | 43.22 | -0.46 (-1.05%) | 200,100 |
| 23 May 2023 | CNY | 44.3 | 44.32 | 43.45 | 43.68 | 43.68 | -0.4 (-0.91%) | 127,500 |
| 22 May 2023 | CNY | 43.2 | 44.21 | 42.61 | 44.08 | 44.08 | +1.05 (+2.44%) | 281,374 |
| 19 May 2023 | CNY | 43.26 | 43.5 | 42.37 | 43.03 | 43.03 | -0.14 (-0.32%) | 193,200 |
| 18 May 2023 | CNY | 42.83 | 43.25 | 42.65 | 43.17 | 43.17 | +0.36 (+0.84%) | 154,200 |
| 17 May 2023 | CNY | 42.66 | 43.1 | 42.21 | 42.81 | 42.81 | +0.25 (+0.59%) | 168,000 |
| 16 May 2023 | CNY | 43.19 | 43.33 | 42.48 | 42.56 | 42.56 | -0.59 (-1.37%) | 132,200 |
| 15 May 2023 | CNY | 43.8 | 43.8 | 42.14 | 43.15 | 43.15 | -0.83 (-1.89%) | 353,100 |
| 12 May 2023 | CNY | 43.16 | 44.44 | 43.15 | 43.98 | 43.98 | +0.8 (+1.85%) | 327,205 |
| 11 May 2023 | CNY | 42.54 | 43.49 | 42.11 | 43.18 | 43.18 | +0.85 (+2.01%) | 206,979 |
| 10 May 2023 | CNY | 42.27 | 42.58 | 41.88 | 42.33 | 42.33 | +0.07 (+0.17%) | 117,000 |
| 9 May 2023 | CNY | 43.13 | 43.34 | 42.25 | 42.26 | 42.26 | -0.99 (-2.29%) | 241,400 |
| 8 May 2023 | CNY | 44.8 | 44.8 | 43.13 | 43.25 | 43.25 | -1.13 (-2.55%) | 343,700 |
| 5 May 2023 | CNY | 45 | 45.28 | 44.09 | 44.38 | 44.38 | -0.9 (-1.99%) | 166,700 |
| 4 May 2023 | CNY | 44.7 | 45.54 | 44.7 | 45.28 | 45.28 | +0.58 (+1.30%) | 166,900 |
| 28 Apr 2023 | CNY | 43.62 | 45.11 | 43.06 | 44.7 | 44.7 | +0.97 (+2.22%) | 244,500 |
| 27 Apr 2023 | CNY | 43.84 | 44.43 | 43.32 | 43.73 | 43.73 | -0.59 (-1.33%) | 360,705 |
| 26 Apr 2023 | CNY | 44.02 | 44.7 | 43.66 | 44.32 | 44.32 | +0.28 (+0.64%) | 179,423 |
| 25 Apr 2023 | CNY | 45.15 | 45.37 | 43.5 | 44.04 | 44.04 | -1.41 (-3.10%) | 216,000 |
| 24 Apr 2023 | CNY | 45.11 | 45.88 | 44.51 | 45.45 | 45.45 | +0.1 (+0.22%) | 224,100 |
| 21 Apr 2023 | CNY | 46.88 | 46.88 | 44.81 | 45.35 | 45.35 | -1.35 (-2.89%) | 154,200 |
| 20 Apr 2023 | CNY | 46.55 | 47.02 | 45.06 | 46.7 | 46.7 | -0.2 (-0.43%) | 317,112 |
| 19 Apr 2023 | CNY | 47.14 | 47.48 | 46.6 | 46.9 | 46.9 | -0.25 (-0.53%) | 149,100 |
| 18 Apr 2023 | CNY | 47.25 | 47.37 | 46.49 | 47.15 | 47.15 | 0.0 (0.0%) | 162,074 |
| 17 Apr 2023 | CNY | 47.58 | 47.58 | 46.86 | 47.15 | 47.15 | -0.5 (-1.05%) | 262,274 |
| 14 Apr 2023 | CNY | 47.87 | 48.25 | 46.81 | 47.65 | 47.65 | -0.05 (-0.10%) | 438,200 |
| 13 Apr 2023 | CNY | 46.21 | 47.75 | 46.06 | 47.7 | 47.7 | +1.67 (+3.63%) | 548,500 |
| 12 Apr 2023 | CNY | 45.85 | 46.19 | 45.52 | 46.03 | 46.03 | +0.13 (+0.28%) | 170,712 |
| 11 Apr 2023 | CNY | 45.47 | 46.2 | 45.03 | 45.9 | 45.9 | +0.67 (+1.48%) | 214,300 |
| 10 Apr 2023 | CNY | 45.68 | 46.37 | 45.02 | 45.23 | 45.23 | -0.46 (-1.01%) | 200,200 |
