| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 32.21 | 33 | 31.6 | 32.08 | 32.08 | -0.53 (-1.63%) | 829,833 |
| 23 May 2023 | CNY | 32.68 | 33.12 | 32.41 | 32.61 | 32.61 | -0.07 (-0.21%) | 827,822 |
| 22 May 2023 | CNY | 33.41 | 33.56 | 32.55 | 32.68 | 32.68 | -0.76 (-2.27%) | 1,057,329 |
| 19 May 2023 | CNY | 32.12 | 33.7 | 31.58 | 33.44 | 33.44 | +1.53 (+4.79%) | 1,593,420 |
| 18 May 2023 | CNY | 33.08 | 33.39 | 31.85 | 31.91 | 31.91 | -0.96 (-2.92%) | 1,319,403 |
| 17 May 2023 | CNY | 32.73 | 33.45 | 32.32 | 32.87 | 32.87 | +0.17 (+0.52%) | 1,158,197 |
| 16 May 2023 | CNY | 32.83 | 33.31 | 32.1 | 32.7 | 32.7 | -0.35 (-1.06%) | 1,323,963 |
| 15 May 2023 | CNY | 32.29 | 33.05 | 32.12 | 33.05 | 33.05 | +0.26 (+0.79%) | 1,663,549 |
| 12 May 2023 | CNY | 31.87 | 33.45 | 31.87 | 32.79 | 32.79 | +0.31 (+0.95%) | 1,408,853 |
| 11 May 2023 | CNY | 32.36 | 33.36 | 32.23 | 32.48 | 32.48 | +0.12 (+0.37%) | 1,488,015 |
| 10 May 2023 | CNY | 32 | 32.9 | 31.88 | 32.36 | 32.36 | -0.04 (-0.12%) | 1,556,615 |
| 9 May 2023 | CNY | 32.93 | 33.67 | 32.21 | 32.4 | 32.4 | -0.7 (-2.11%) | 1,123,285 |
| 8 May 2023 | CNY | 33.7 | 33.7 | 32.38 | 33.1 | 33.1 | -0.28 (-0.84%) | 1,547,673 |
| 5 May 2023 | CNY | 34.34 | 34.51 | 33.14 | 33.38 | 33.38 | -0.98 (-2.85%) | 1,528,841 |
| 4 May 2023 | CNY | 34.26 | 35.7 | 33.74 | 34.36 | 34.36 | -1.13 (-3.18%) | 4,092,585 |
| 28 Apr 2023 | CNY | 36.37 | 37.17 | 34.91 | 35.49 | 35.49 | -1.08 (-2.95%) | 3,395,798 |
| 27 Apr 2023 | CNY | 37.05 | 37.87 | 35.63 | 36.57 | 36.57 | +0.32 (+0.88%) | 2,197,203 |
| 26 Apr 2023 | CNY | 36.79 | 37 | 35.37 | 36.25 | 36.25 | -0.27 (-0.74%) | 2,475,433 |
| 25 Apr 2023 | CNY | 37.9 | 37.9 | 36.19 | 36.52 | 36.52 | -1.16 (-3.08%) | 2,763,413 |
| 24 Apr 2023 | CNY | 37.88 | 39.31 | 37.37 | 37.68 | 37.68 | -0.72 (-1.88%) | 2,269,934 |
| 21 Apr 2023 | CNY | 39.3 | 39.78 | 37.9 | 38.4 | 38.4 | -1.25 (-3.15%) | 2,861,501 |
| 20 Apr 2023 | CNY | 40 | 40.21 | 38.57 | 39.65 | 39.65 | +0.37 (+0.94%) | 4,071,875 |
| 19 Apr 2023 | CNY | 37.9 | 39.7 | 37.88 | 39.28 | 39.28 | +1.04 (+2.72%) | 5,465,402 |
| 18 Apr 2023 | CNY | 37.82 | 38.77 | 37.48 | 38.24 | 38.24 | +0.26 (+0.68%) | 3,899,756 |
| 17 Apr 2023 | CNY | 39.79 | 40.37 | 36.96 | 37.98 | 37.98 | -1.77 (-4.45%) | 7,370,143 |
| 14 Apr 2023 | CNY | 39 | 41.76 | 37 | 39.75 | 39.75 | +2.12 (+5.63%) | 13,011,865 |
| 13 Apr 2023 | CNY | 31 | 37.63 | 31 | 37.63 | 37.63 | +6.27 (+19.99%) | 10,771,307 |
| 12 Apr 2023 | CNY | 29.88 | 31.6 | 29.71 | 31.36 | 31.36 | +1.26 (+4.19%) | 2,290,387 |
| 11 Apr 2023 | CNY | 30.26 | 31.05 | 29.88 | 30.1 | 30.1 | -0.2 (-0.66%) | 1,326,836 |
| 10 Apr 2023 | CNY | 30.78 | 31.09 | 29.7 | 30.3 | 30.3 | -0.6 (-1.94%) | 3,193,503 |
