| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2023 | CNY | 34.6 | 34.67 | 34 | 34.08 | 34.08 | -0.6 (-1.73%) | 1,300,370 |
| 8 May 2023 | CNY | 35.28 | 35.36 | 33.95 | 34.68 | 34.68 | -0.45 (-1.28%) | 1,785,692 |
| 5 May 2023 | CNY | 34.64 | 36.98 | 34.17 | 35.13 | 35.13 | +0.74 (+2.15%) | 4,428,475 |
| 4 May 2023 | CNY | 36 | 36.49 | 33.18 | 34.39 | 34.39 | -2.3 (-6.27%) | 5,399,834 |
| 28 Apr 2023 | CNY | 36.04 | 37.01 | 35.42 | 36.69 | 36.69 | +0.41 (+1.13%) | 2,840,850 |
| 27 Apr 2023 | CNY | 36.85 | 37.26 | 35.9 | 36.28 | 36.28 | -0.06 (-0.17%) | 2,252,400 |
| 26 Apr 2023 | CNY | 36.6 | 37.62 | 35.64 | 36.34 | 36.34 | -0.65 (-1.76%) | 2,881,871 |
| 25 Apr 2023 | CNY | 35.79 | 37.37 | 34.49 | 36.99 | 36.99 | +1.21 (+3.38%) | 3,468,144 |
| 24 Apr 2023 | CNY | 36.26 | 36.49 | 34.73 | 35.78 | 35.78 | -0.72 (-1.97%) | 2,595,840 |
| 21 Apr 2023 | CNY | 36.3 | 36.97 | 35.85 | 36.5 | 36.5 | 0.0 (0.0%) | 2,455,040 |
| 20 Apr 2023 | CNY | 37.5 | 37.7 | 36.46 | 36.5 | 36.5 | -1.8 (-4.70%) | 2,596,700 |
| 19 Apr 2023 | CNY | 37.49 | 38.35 | 36.85 | 38.3 | 38.3 | +0.79 (+2.11%) | 2,702,936 |
| 18 Apr 2023 | CNY | 37.29 | 37.8 | 36.5 | 37.51 | 37.51 | +0.17 (+0.46%) | 1,598,252 |
| 17 Apr 2023 | CNY | 37.03 | 38.04 | 36.8 | 37.34 | 37.34 | -0.02 (-0.05%) | 1,875,220 |
| 14 Apr 2023 | CNY | 38.44 | 38.44 | 37.12 | 37.36 | 37.36 | -1.89 (-4.82%) | 3,498,999 |
| 13 Apr 2023 | CNY | 37.9 | 39.38 | 37.11 | 39.25 | 39.25 | +0.99 (+2.59%) | 5,032,371 |
| 12 Apr 2023 | CNY | 38.38 | 38.79 | 37.32 | 38.26 | 38.26 | -0.33 (-0.86%) | 3,440,238 |
| 11 Apr 2023 | CNY | 39.52 | 40.93 | 38.44 | 38.59 | 38.59 | -0.83 (-2.11%) | 4,656,177 |
| 10 Apr 2023 | CNY | 37.1 | 40.7 | 36.6 | 39.42 | 39.42 | +2.09 (+5.60%) | 4,917,885 |
| 7 Apr 2023 | CNY | 35.6 | 38.8 | 35.38 | 37.33 | 37.33 | +1.62 (+4.54%) | 4,159,901 |
| 6 Apr 2023 | CNY | 35 | 36.07 | 34.5 | 35.71 | 35.71 | +0.49 (+1.39%) | 1,780,924 |
| 4 Apr 2023 | CNY | 34.94 | 35.98 | 34.85 | 35.22 | 35.22 | +0.28 (+0.80%) | 1,866,475 |
| 3 Apr 2023 | CNY | 34.51 | 35.59 | 34.51 | 34.94 | 34.94 | -0.48 (-1.36%) | 2,034,080 |
| 31 Mar 2023 | CNY | 35.52 | 36 | 34.51 | 35.42 | 35.42 | -0.64 (-1.77%) | 3,519,640 |
| 30 Mar 2023 | CNY | 33.59 | 36.2 | 33.1 | 36.06 | 36.06 | +2.36 (+7.00%) | 4,085,575 |
| 29 Mar 2023 | CNY | 33.9 | 34.65 | 33.28 | 33.7 | 33.7 | -0.21 (-0.62%) | 2,391,470 |
| 28 Mar 2023 | CNY | 34.26 | 34.66 | 33.84 | 33.91 | 33.91 | -0.35 (-1.02%) | 1,892,800 |
| 27 Mar 2023 | CNY | 34.88 | 35.2 | 34.13 | 34.26 | 34.26 | -0.64 (-1.83%) | 1,994,584 |
| 24 Mar 2023 | CNY | 35.59 | 36.59 | 34.81 | 34.9 | 34.9 | -0.69 (-1.94%) | 2,955,196 |
| 23 Mar 2023 | CNY | 35.01 | 35.84 | 34.81 | 35.59 | 35.59 | +0.43 (+1.22%) | 2,026,016 |
