| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 41.31 | 41.46 | 40.7 | 41.13 | 41.13 | +0.16 (+0.39%) | 601,620 |
| 23 May 2023 | CNY | 41.77 | 42.18 | 40.77 | 40.97 | 40.97 | -0.83 (-1.99%) | 509,700 |
| 22 May 2023 | CNY | 41.49 | 41.85 | 40.78 | 41.8 | 41.8 | +0.96 (+2.35%) | 687,210 |
| 19 May 2023 | CNY | 40.98 | 41.3 | 40.37 | 40.84 | 40.84 | +0.12 (+0.29%) | 721,245 |
| 18 May 2023 | CNY | 40.8 | 41.29 | 40.39 | 40.72 | 40.72 | +0.41 (+1.02%) | 769,180 |
| 17 May 2023 | CNY | 39.88 | 40.42 | 39.85 | 40.31 | 40.31 | +0.41 (+1.03%) | 743,385 |
| 16 May 2023 | CNY | 40.1 | 40.57 | 39.35 | 39.9 | 39.9 | +0.08 (+0.20%) | 877,020 |
| 15 May 2023 | CNY | 39.3 | 40.29 | 38.98 | 39.82 | 39.82 | +0.47 (+1.19%) | 891,620 |
| 12 May 2023 | CNY | 38.9 | 39.5 | 38.57 | 39.35 | 39.35 | +0.6 (+1.55%) | 758,880 |
| 11 May 2023 | CNY | 38.6 | 38.86 | 38.2 | 38.75 | 38.75 | +0.15 (+0.39%) | 369,840 |
| 10 May 2023 | CNY | 37.93 | 38.72 | 37.35 | 38.6 | 38.6 | +0.67 (+1.77%) | 544,400 |
| 9 May 2023 | CNY | 38.53 | 38.77 | 37.74 | 37.93 | 37.93 | -0.27 (-0.71%) | 618,375 |
| 8 May 2023 | CNY | 38 | 38.7 | 37.63 | 38.2 | 38.2 | +0.46 (+1.22%) | 721,885 |
| 5 May 2023 | CNY | 37.7 | 38.04 | 36.9 | 37.74 | 37.74 | +0.04 (+0.11%) | 757,220 |
| 4 May 2023 | CNY | 36.75 | 37.88 | 36.52 | 37.7 | 37.7 | +0.89 (+2.42%) | 801,035 |
| 28 Apr 2023 | CNY | 35.15 | 37.67 | 35.15 | 36.81 | 36.81 | +2.22 (+6.42%) | 1,125,340 |
| 27 Apr 2023 | CNY | 35.36 | 35.36 | 34.54 | 34.59 | 34.59 | -0.79 (-2.23%) | 200,740 |
| 26 Apr 2023 | CNY | 33.5 | 35.44 | 33.32 | 35.38 | 35.38 | +1.78 (+5.30%) | 436,460 |
| 25 Apr 2023 | CNY | 34.2 | 34.21 | 32.82 | 33.6 | 33.6 | -0.6 (-1.75%) | 428,200 |
| 24 Apr 2023 | CNY | 34.1 | 34.45 | 33.61 | 34.2 | 34.2 | +0.1 (+0.29%) | 230,105 |
| 21 Apr 2023 | CNY | 34.98 | 35.14 | 34.1 | 34.1 | 34.1 | -0.88 (-2.52%) | 287,845 |
| 20 Apr 2023 | CNY | 36.55 | 36.55 | 34.36 | 34.98 | 34.98 | -1.27 (-3.50%) | 760,685 |
| 19 Apr 2023 | CNY | 36.81 | 36.82 | 36.2 | 36.25 | 36.25 | -0.52 (-1.41%) | 250,620 |
| 18 Apr 2023 | CNY | 37.64 | 37.74 | 36.66 | 36.77 | 36.77 | -0.98 (-2.60%) | 364,660 |
| 17 Apr 2023 | CNY | 36.04 | 37.79 | 36 | 37.75 | 37.75 | +1.62 (+4.48%) | 790,760 |
| 14 Apr 2023 | CNY | 35.82 | 36.15 | 35.63 | 36.13 | 36.13 | +0.31 (+0.87%) | 219,403 |
| 13 Apr 2023 | CNY | 36.03 | 36.27 | 35.82 | 35.82 | 35.82 | -0.37 (-1.02%) | 301,100 |
| 12 Apr 2023 | CNY | 35.88 | 36.24 | 35.81 | 36.19 | 36.19 | +0.31 (+0.86%) | 208,240 |
| 11 Apr 2023 | CNY | 36.3 | 36.3 | 35.72 | 35.88 | 35.88 | -0.31 (-0.86%) | 222,840 |
| 10 Apr 2023 | CNY | 36.38 | 36.83 | 36 | 36.19 | 36.19 | -0.31 (-0.85%) | 270,220 |
