| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 26.5143 | 27.3214 | 26.5143 | 27.1857 | 27.1857 | +0.671 (+2.53%) | 760,977 |
| 12 May 2023 | CNY | 26.7143 | 26.85 | 26.5143 | 26.5143 | 26.5143 | -0.136 (-0.51%) | 524,060 |
| 11 May 2023 | CNY | 26.7357 | 26.9786 | 26.4714 | 26.65 | 26.65 | -10.63 (-28.51%) | 680,913 |
| 10 May 2023 | CNY | 37.85 | 37.88 | 36.73 | 37.28 | 37.28 | -0.57 (-1.51%) | 681,448 |
| 9 May 2023 | CNY | 36.21 | 38.39 | 35.66 | 37.85 | 37.85 | +1.5 (+4.13%) | 1,689,824 |
| 8 May 2023 | CNY | 36.88 | 36.89 | 36.06 | 36.35 | 36.35 | -0.07 (-0.19%) | 663,297 |
| 5 May 2023 | CNY | 36.94 | 36.98 | 35.85 | 36.42 | 36.42 | +0.12 (+0.33%) | 898,282 |
| 4 May 2023 | CNY | 36.64 | 37.13 | 34 | 36.3 | 36.3 | -2.91 (-7.42%) | 2,442,949 |
| 28 Apr 2023 | CNY | 39 | 39.79 | 39 | 39.21 | 39.21 | +0.21 (+0.54%) | 709,287 |
| 27 Apr 2023 | CNY | 39.87 | 39.87 | 38.88 | 39 | 39 | -0.9 (-2.26%) | 782,546 |
| 26 Apr 2023 | CNY | 38.68 | 40.49 | 38.65 | 39.9 | 39.9 | +1.22 (+3.15%) | 688,240 |
| 25 Apr 2023 | CNY | 40.46 | 40.46 | 38.18 | 38.68 | 38.68 | -1.49 (-3.71%) | 848,104 |
| 24 Apr 2023 | CNY | 41.11 | 41.2 | 39.88 | 40.17 | 40.17 | -1.26 (-3.04%) | 842,690 |
| 21 Apr 2023 | CNY | 42.96 | 43.37 | 41.4 | 41.43 | 41.43 | -1.52 (-3.54%) | 825,173 |
| 20 Apr 2023 | CNY | 44.1 | 44.33 | 42.63 | 42.95 | 42.95 | -1.18 (-2.67%) | 939,063 |
| 19 Apr 2023 | CNY | 45.33 | 45.44 | 44.02 | 44.13 | 44.13 | -1.05 (-2.32%) | 773,392 |
| 18 Apr 2023 | CNY | 45.69 | 46.33 | 45.12 | 45.18 | 45.18 | -0.54 (-1.18%) | 884,876 |
| 17 Apr 2023 | CNY | 46.41 | 46.55 | 45.59 | 45.72 | 45.72 | -0.49 (-1.06%) | 976,053 |
| 14 Apr 2023 | CNY | 44.55 | 46.48 | 44.55 | 46.21 | 46.21 | +1.81 (+4.08%) | 1,850,121 |
| 13 Apr 2023 | CNY | 44.9 | 45.64 | 44.22 | 44.4 | 44.4 | -0.58 (-1.29%) | 1,294,086 |
| 12 Apr 2023 | CNY | 43.81 | 45.32 | 43.81 | 44.98 | 44.98 | +1.03 (+2.34%) | 1,307,736 |
| 11 Apr 2023 | CNY | 43.82 | 44.08 | 43.38 | 43.95 | 43.95 | +0.11 (+0.25%) | 639,373 |
| 10 Apr 2023 | CNY | 44.36 | 44.67 | 43.69 | 43.84 | 43.84 | -0.52 (-1.17%) | 796,517 |
| 7 Apr 2023 | CNY | 44.33 | 44.6 | 44.07 | 44.36 | 44.36 | 0.0 (0.0%) | 711,817 |
| 6 Apr 2023 | CNY | 44.49 | 44.9 | 43 | 44.36 | 44.36 | +0.01 (+0.02%) | 1,618,767 |
| 4 Apr 2023 | CNY | 46.18 | 46.18 | 44.04 | 44.35 | 44.35 | -1.89 (-4.09%) | 2,039,790 |
| 3 Apr 2023 | CNY | 46 | 46.5 | 45.26 | 46.24 | 46.24 | +0.49 (+1.07%) | 1,127,876 |
| 31 Mar 2023 | CNY | 45.5 | 47.29 | 45.45 | 45.75 | 45.75 | +0.97 (+2.17%) | 1,776,139 |
| 30 Mar 2023 | CNY | 45.77 | 45.98 | 43.93 | 44.78 | 44.78 | -0.98 (-2.14%) | 844,820 |
| 29 Mar 2023 | CNY | 45.75 | 46.19 | 45.55 | 45.76 | 45.76 | +0.01 (+0.02%) | 361,621 |
