| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 43.12 | 43.12 | 41.4 | 41.85 | 41.85 | -0.85 (-1.99%) | 332,999 |
| 24 May 2023 | CNY | 43.43 | 43.43 | 42 | 42.7 | 42.7 | -0.57 (-1.32%) | 290,143 |
| 23 May 2023 | CNY | 42.14 | 43.79 | 42.06 | 43.27 | 43.27 | +1.1 (+2.61%) | 443,317 |
| 22 May 2023 | CNY | 43.14 | 43.4 | 41.83 | 42.17 | 42.17 | -0.43 (-1.01%) | 261,765 |
| 19 May 2023 | CNY | 41.42 | 42.8 | 40.92 | 42.6 | 42.6 | +1.42 (+3.45%) | 377,947 |
| 18 May 2023 | CNY | 41.11 | 41.78 | 40.81 | 41.18 | 41.18 | +0.05 (+0.12%) | 392,338 |
| 17 May 2023 | CNY | 41.98 | 42.4 | 40.66 | 41.13 | 41.13 | -0.64 (-1.53%) | 567,886 |
| 16 May 2023 | CNY | 41.89 | 42.55 | 41.51 | 41.77 | 41.77 | -0.14 (-0.33%) | 336,061 |
| 15 May 2023 | CNY | 40.39 | 41.96 | 40.22 | 41.91 | 41.91 | +1.12 (+2.75%) | 366,355 |
| 12 May 2023 | CNY | 41.09 | 41.3 | 40.47 | 40.79 | 40.79 | -0.55 (-1.33%) | 311,695 |
| 11 May 2023 | CNY | 41.09 | 42.2 | 40.91 | 41.34 | 41.34 | +0.26 (+0.63%) | 275,649 |
| 10 May 2023 | CNY | 40.6 | 41.57 | 40.38 | 41.08 | 41.08 | +0.53 (+1.31%) | 324,743 |
| 9 May 2023 | CNY | 41.23 | 41.64 | 40.55 | 40.55 | 40.55 | -0.45 (-1.10%) | 506,476 |
| 8 May 2023 | CNY | 41.67 | 41.81 | 40.62 | 41 | 41 | -0.58 (-1.39%) | 360,421 |
| 5 May 2023 | CNY | 42.56 | 42.56 | 41.15 | 41.58 | 41.58 | -1.01 (-2.37%) | 271,382 |
| 4 May 2023 | CNY | 42.32 | 43.57 | 41.56 | 42.59 | 42.59 | -0.59 (-1.37%) | 594,574 |
| 28 Apr 2023 | CNY | 42.61 | 43.88 | 41.92 | 43.18 | 43.18 | +0.65 (+1.53%) | 512,361 |
| 27 Apr 2023 | CNY | 42.98 | 43.25 | 42 | 42.53 | 42.53 | -0.85 (-1.96%) | 377,814 |
| 26 Apr 2023 | CNY | 40.57 | 43.73 | 39.8 | 43.38 | 43.38 | +3.12 (+7.75%) | 845,459 |
| 25 Apr 2023 | CNY | 43.73 | 43.74 | 39.52 | 40.26 | 40.26 | -3.09 (-7.13%) | 1,029,323 |
| 24 Apr 2023 | CNY | 44.93 | 45.09 | 42.9 | 43.35 | 43.35 | -0.96 (-2.17%) | 590,818 |
| 21 Apr 2023 | CNY | 44.52 | 46 | 44.24 | 44.31 | 44.31 | -0.54 (-1.20%) | 584,391 |
| 20 Apr 2023 | CNY | 46.76 | 47.03 | 44.63 | 44.85 | 44.85 | -1.85 (-3.96%) | 871,890 |
| 19 Apr 2023 | CNY | 46.75 | 47.8 | 46.18 | 46.7 | 46.7 | +0.27 (+0.58%) | 600,823 |
| 18 Apr 2023 | CNY | 46.43 | 46.88 | 45.12 | 46.43 | 46.43 | +0.48 (+1.04%) | 865,944 |
| 17 Apr 2023 | CNY | 48 | 48.9 | 45.61 | 45.95 | 45.95 | -3.03 (-6.19%) | 1,570,220 |
| 14 Apr 2023 | CNY | 49.28 | 51.88 | 48.5 | 48.98 | 48.98 | +1 (+2.08%) | 1,488,656 |
| 13 Apr 2023 | CNY | 48 | 48.8 | 46.5 | 47.98 | 47.98 | +0.48 (+1.01%) | 1,256,445 |
| 12 Apr 2023 | CNY | 44.99 | 49.12 | 44.9 | 47.5 | 47.5 | +3.43 (+7.78%) | 1,268,216 |
| 11 Apr 2023 | CNY | 44.6 | 45.03 | 43.85 | 44.07 | 44.07 | -0.53 (-1.19%) | 410,736 |
