| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 38.15 | 40.09 | 38 | 39.99 | 39.99 | +1.99 (+5.24%) | 5,549,894 |
| 12 May 2023 | CNY | 39 | 39.61 | 37.99 | 38 | 38 | -1.05 (-2.69%) | 4,114,943 |
| 11 May 2023 | CNY | 39.22 | 40.45 | 38.42 | 39.05 | 39.05 | -0.21 (-0.53%) | 4,169,947 |
| 10 May 2023 | CNY | 39.18 | 40.36 | 37.84 | 39.26 | 39.26 | +0.36 (+0.93%) | 5,181,011 |
| 9 May 2023 | CNY | 40.37 | 40.37 | 38.66 | 38.9 | 38.9 | -1.28 (-3.19%) | 3,774,336 |
| 8 May 2023 | CNY | 41.2 | 41.41 | 39.8 | 40.18 | 40.18 | -0.22 (-0.54%) | 3,110,198 |
| 5 May 2023 | CNY | 41.39 | 41.8 | 40 | 40.4 | 40.4 | -1.46 (-3.49%) | 4,251,031 |
| 4 May 2023 | CNY | 41.83 | 43.27 | 41.23 | 41.86 | 41.86 | +0.25 (+0.60%) | 4,807,358 |
| 28 Apr 2023 | CNY | 42.28 | 43.08 | 41.02 | 41.61 | 41.61 | -1.01 (-2.37%) | 4,867,534 |
| 27 Apr 2023 | CNY | 44.81 | 44.98 | 42.23 | 42.62 | 42.62 | -2.19 (-4.89%) | 6,225,449 |
| 26 Apr 2023 | CNY | 40 | 45.1 | 39.7 | 44.81 | 44.81 | +5.2 (+13.13%) | 11,048,100 |
| 25 Apr 2023 | CNY | 42.5 | 43.18 | 39.07 | 39.61 | 39.61 | -2.5 (-5.94%) | 11,165,287 |
| 24 Apr 2023 | CNY | 43.58 | 44.12 | 41 | 42.11 | 42.11 | -1.69 (-3.86%) | 6,676,121 |
| 21 Apr 2023 | CNY | 46 | 46.82 | 43.68 | 43.8 | 43.8 | -1.24 (-2.75%) | 5,641,556 |
| 20 Apr 2023 | CNY | 47.9 | 47.9 | 44.22 | 45.04 | 45.04 | -3.08 (-6.40%) | 8,381,814 |
| 19 Apr 2023 | CNY | 47.82 | 49.65 | 46.72 | 48.12 | 48.12 | +0.1 (+0.21%) | 5,457,656 |
| 18 Apr 2023 | CNY | 47.05 | 48.39 | 46.5 | 48.02 | 48.02 | +1.07 (+2.28%) | 5,492,947 |
| 17 Apr 2023 | CNY | 46.36 | 48.7 | 46.36 | 46.95 | 46.95 | +0.5 (+1.08%) | 5,218,093 |
| 14 Apr 2023 | CNY | 45.69 | 47.18 | 45.27 | 46.45 | 46.45 | +0.5 (+1.09%) | 3,907,341 |
| 13 Apr 2023 | CNY | 46.53 | 47.62 | 45.91 | 45.95 | 45.95 | +0.02 (+0.04%) | 4,506,561 |
| 12 Apr 2023 | CNY | 46.98 | 46.99 | 45.66 | 45.93 | 45.93 | -0.97 (-2.07%) | 3,659,395 |
| 11 Apr 2023 | CNY | 47.08 | 48.48 | 45.89 | 46.9 | 46.9 | -0.62 (-1.30%) | 5,574,704 |
| 10 Apr 2023 | CNY | 46.18 | 47.75 | 44.9 | 47.52 | 47.52 | +1.53 (+3.33%) | 7,423,599 |
| 7 Apr 2023 | CNY | 45.8 | 47.18 | 45.45 | 45.99 | 45.99 | -0.01 (-0.02%) | 3,356,228 |
| 6 Apr 2023 | CNY | 46.72 | 46.97 | 45.07 | 46 | 46 | -0.35 (-0.76%) | 4,755,890 |
| 4 Apr 2023 | CNY | 47 | 47.21 | 45.66 | 46.35 | 46.35 | -0.85 (-1.80%) | 5,565,366 |
| 3 Apr 2023 | CNY | 47.82 | 48.94 | 46.6 | 47.2 | 47.2 | -0.77 (-1.61%) | 5,559,774 |
| 31 Mar 2023 | CNY | 47.8 | 49.19 | 47.2 | 47.97 | 47.97 | +0.44 (+0.93%) | 4,094,976 |
| 30 Mar 2023 | CNY | 47.61 | 48.32 | 46.88 | 47.53 | 47.53 | -0.29 (-0.61%) | 2,959,845 |
| 29 Mar 2023 | CNY | 48.03 | 49.08 | 47.3 | 47.82 | 47.82 | -0.27 (-0.56%) | 3,520,622 |
