| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 38.08 | 38.65 | 37.03 | 37.22 | 37.22 | -0.98 (-2.57%) | 2,406,617 |
| 15 May 2023 | CNY | 38.28 | 38.69 | 37.01 | 38.2 | 38.2 | -0.5 (-1.29%) | 2,203,450 |
| 12 May 2023 | CNY | 39.66 | 41.3 | 38.5 | 38.7 | 38.7 | -1.2 (-3.01%) | 1,973,379 |
| 11 May 2023 | CNY | 40.15 | 41.29 | 39.36 | 39.9 | 39.9 | -0.04 (-0.10%) | 1,725,849 |
| 10 May 2023 | CNY | 39.18 | 41.35 | 39.1 | 39.94 | 39.94 | +0.49 (+1.24%) | 2,013,539 |
| 9 May 2023 | CNY | 39.88 | 40.11 | 38.26 | 39.45 | 39.45 | -0.28 (-0.70%) | 1,768,366 |
| 8 May 2023 | CNY | 39.73 | 40.71 | 39 | 39.73 | 39.73 | +0.38 (+0.97%) | 1,865,041 |
| 5 May 2023 | CNY | 39.21 | 40 | 38.77 | 39.35 | 39.35 | -0.04 (-0.10%) | 2,233,723 |
| 4 May 2023 | CNY | 41.1 | 41.54 | 38.88 | 39.39 | 39.39 | -2.4 (-5.74%) | 4,153,875 |
| 28 Apr 2023 | CNY | 41.38 | 42.82 | 41.24 | 41.79 | 41.79 | +0.39 (+0.94%) | 2,351,687 |
| 27 Apr 2023 | CNY | 41.1 | 42.66 | 40.38 | 41.4 | 41.4 | +0.39 (+0.95%) | 2,497,083 |
| 26 Apr 2023 | CNY | 42.99 | 44.36 | 40.5 | 41.01 | 41.01 | -2.91 (-6.63%) | 5,922,636 |
| 25 Apr 2023 | CNY | 46 | 46.2 | 43.5 | 43.92 | 43.92 | -2.58 (-5.55%) | 3,989,960 |
| 24 Apr 2023 | CNY | 47 | 48.5 | 45.4 | 46.5 | 46.5 | -1.5 (-3.13%) | 4,850,294 |
| 21 Apr 2023 | CNY | 55.26 | 55.3 | 47.5 | 48 | 48 | -7.58 (-13.64%) | 6,610,881 |
| 20 Apr 2023 | CNY | 53.27 | 56.52 | 52.56 | 55.58 | 55.58 | +2.51 (+4.73%) | 5,631,206 |
| 19 Apr 2023 | CNY | 51.15 | 54.99 | 50.68 | 53.07 | 53.07 | +1.94 (+3.79%) | 4,994,248 |
| 18 Apr 2023 | CNY | 53.05 | 53.36 | 50.44 | 51.13 | 51.13 | -1.64 (-3.11%) | 3,113,488 |
| 17 Apr 2023 | CNY | 54.04 | 55.3 | 52.3 | 52.77 | 52.77 | -1.58 (-2.91%) | 3,883,402 |
| 14 Apr 2023 | CNY | 55.81 | 56.37 | 50.88 | 54.35 | 54.35 | -1.65 (-2.95%) | 6,411,097 |
| 13 Apr 2023 | CNY | 58.8 | 59.5 | 55.03 | 56 | 56 | -2 (-3.45%) | 8,822,196 |
| 12 Apr 2023 | CNY | 54.44 | 58.5 | 53.53 | 58 | 58 | +3.55 (+6.52%) | 6,358,610 |
| 11 Apr 2023 | CNY | 53.37 | 56.29 | 52.49 | 54.45 | 54.45 | +0.94 (+1.76%) | 3,748,534 |
| 10 Apr 2023 | CNY | 56.15 | 58.39 | 52 | 53.51 | 53.51 | -1.34 (-2.44%) | 5,773,422 |
| 7 Apr 2023 | CNY | 56.03 | 56.25 | 53.48 | 54.85 | 54.85 | -0.33 (-0.60%) | 4,342,254 |
| 6 Apr 2023 | CNY | 51.5 | 58 | 51 | 55.18 | 55.18 | +3.86 (+7.52%) | 7,750,192 |
| 4 Apr 2023 | CNY | 51.79 | 53.18 | 50.5 | 51.32 | 51.32 | -0.67 (-1.29%) | 4,035,204 |
| 3 Apr 2023 | CNY | 50.03 | 52.82 | 50.01 | 51.99 | 51.99 | +2.09 (+4.19%) | 3,435,508 |
| 31 Mar 2023 | CNY | 50.65 | 51.25 | 49.05 | 49.9 | 49.9 | -0.75 (-1.48%) | 2,999,232 |
| 30 Mar 2023 | CNY | 48.9 | 52.17 | 48.9 | 50.65 | 50.65 | +1.66 (+3.39%) | 3,443,840 |
