| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 29.51 | 29.73 | 28.76 | 29.41 | 29.41 | +0.05 (+0.17%) | 716,007 |
| 12 May 2023 | CNY | 29.72 | 29.92 | 29.15 | 29.36 | 29.36 | -0.36 (-1.21%) | 494,228 |
| 11 May 2023 | CNY | 28.8 | 30.15 | 28.51 | 29.72 | 29.72 | +1.01 (+3.52%) | 1,350,670 |
| 10 May 2023 | CNY | 28.74 | 28.93 | 28.21 | 28.71 | 28.71 | -0.04 (-0.14%) | 693,956 |
| 9 May 2023 | CNY | 29.15 | 29.55 | 28.4 | 28.75 | 28.75 | -0.63 (-2.14%) | 914,418 |
| 8 May 2023 | CNY | 29.21 | 29.5 | 28.81 | 29.38 | 29.38 | +0.17 (+0.58%) | 883,527 |
| 5 May 2023 | CNY | 30.13 | 30.17 | 29.03 | 29.21 | 29.21 | -0.94 (-3.12%) | 1,390,343 |
| 4 May 2023 | CNY | 32 | 32.06 | 29.6 | 30.15 | 30.15 | -2.35 (-7.23%) | 2,290,066 |
| 28 Apr 2023 | CNY | 31.1 | 32.63 | 30.6 | 32.5 | 32.5 | +1.58 (+5.11%) | 1,915,773 |
| 27 Apr 2023 | CNY | 31.5 | 31.9 | 30.58 | 30.92 | 30.92 | -0.83 (-2.61%) | 1,500,703 |
| 26 Apr 2023 | CNY | 31.35 | 32 | 30.91 | 31.75 | 31.75 | +0.37 (+1.18%) | 1,221,574 |
| 25 Apr 2023 | CNY | 34.12 | 34.12 | 30.53 | 31.38 | 31.38 | -2.5 (-7.38%) | 2,506,872 |
| 24 Apr 2023 | CNY | 36.13 | 36.76 | 33.52 | 33.88 | 33.88 | -2.12 (-5.89%) | 2,265,151 |
| 21 Apr 2023 | CNY | 39.3 | 39.3 | 36 | 36 | 36 | -3.6 (-9.09%) | 3,122,904 |
| 20 Apr 2023 | CNY | 39.5 | 40.28 | 39.33 | 39.6 | 39.6 | -0.41 (-1.02%) | 2,229,203 |
| 19 Apr 2023 | CNY | 38.28 | 40.75 | 37.64 | 40.01 | 40.01 | +1.31 (+3.39%) | 3,500,814 |
| 18 Apr 2023 | CNY | 39.67 | 40.26 | 37.59 | 38.7 | 38.7 | -1.62 (-4.02%) | 3,777,205 |
| 17 Apr 2023 | CNY | 42.82 | 42.85 | 40.32 | 40.32 | 40.32 | -1.31 (-3.15%) | 3,277,091 |
| 14 Apr 2023 | CNY | 41 | 41.63 | 39.67 | 41.63 | 41.63 | +0.85 (+2.08%) | 3,068,426 |
| 13 Apr 2023 | CNY | 41.9 | 43.55 | 40.56 | 40.78 | 40.78 | -1.15 (-2.74%) | 4,116,894 |
| 12 Apr 2023 | CNY | 43.33 | 43.8 | 41.52 | 41.93 | 41.93 | -0.72 (-1.69%) | 4,673,756 |
| 11 Apr 2023 | CNY | 40.54 | 42.8 | 39.78 | 42.65 | 42.65 | +1.69 (+4.13%) | 6,006,683 |
| 10 Apr 2023 | CNY | 39.96 | 43.86 | 39.5 | 40.96 | 40.96 | +2.24 (+5.79%) | 6,318,977 |
| 7 Apr 2023 | CNY | 38.5 | 38.85 | 37.6 | 38.72 | 38.72 | +0.2 (+0.52%) | 2,194,056 |
| 6 Apr 2023 | CNY | 36.28 | 39.19 | 35.89 | 38.52 | 38.52 | +2.22 (+6.12%) | 3,606,756 |
| 4 Apr 2023 | CNY | 37.52 | 37.62 | 36.1 | 36.3 | 36.3 | -1.28 (-3.41%) | 1,988,322 |
| 3 Apr 2023 | CNY | 36.88 | 37.59 | 36.52 | 37.58 | 37.58 | +0.71 (+1.93%) | 1,653,931 |
| 31 Mar 2023 | CNY | 37.8 | 37.88 | 36.39 | 36.87 | 36.87 | -0.98 (-2.59%) | 2,119,211 |
| 30 Mar 2023 | CNY | 37.85 | 38.62 | 37.61 | 37.85 | 37.85 | 0.0 (0.0%) | 1,751,747 |
| 29 Mar 2023 | CNY | 37.5 | 38.38 | 37.08 | 37.85 | 37.85 | +0.43 (+1.15%) | 1,571,940 |
