| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 41.95 | 42.78 | 41.77 | 42.33 | 42.33 | +0.23 (+0.55%) | 216,904 |
| 23 May 2023 | CNY | 42.43 | 42.68 | 41.92 | 42.1 | 42.1 | -0.51 (-1.20%) | 129,875 |
| 22 May 2023 | CNY | 43.58 | 43.58 | 42.4 | 42.61 | 42.61 | -0.38 (-0.88%) | 218,411 |
| 19 May 2023 | CNY | 41.8 | 43.19 | 41.8 | 42.99 | 42.99 | +1.09 (+2.60%) | 363,466 |
| 18 May 2023 | CNY | 42 | 42.18 | 41.62 | 41.9 | 41.9 | -0.06 (-0.14%) | 218,534 |
| 17 May 2023 | CNY | 41.79 | 42.09 | 41.35 | 41.96 | 41.96 | +0.37 (+0.89%) | 273,544 |
| 16 May 2023 | CNY | 40.64 | 41.8 | 40.14 | 41.59 | 41.59 | +1.13 (+2.79%) | 515,965 |
| 15 May 2023 | CNY | 40.19 | 40.52 | 39.63 | 40.46 | 40.46 | +0.38 (+0.95%) | 163,715 |
| 12 May 2023 | CNY | 40.51 | 40.8 | 39.98 | 40.08 | 40.08 | -0.43 (-1.06%) | 173,499 |
| 11 May 2023 | CNY | 40.28 | 40.73 | 40.07 | 40.51 | 40.51 | +0.42 (+1.05%) | 167,658 |
| 10 May 2023 | CNY | 40.38 | 40.38 | 39.63 | 40.09 | 40.09 | +0.16 (+0.40%) | 199,581 |
| 9 May 2023 | CNY | 40.41 | 41 | 39.87 | 39.93 | 39.93 | -0.84 (-2.06%) | 282,220 |
| 8 May 2023 | CNY | 40.15 | 40.99 | 40.15 | 40.77 | 40.77 | +0.72 (+1.80%) | 245,804 |
| 5 May 2023 | CNY | 40.65 | 40.87 | 39.79 | 40.05 | 40.05 | -0.55 (-1.35%) | 295,426 |
| 4 May 2023 | CNY | 42.48 | 42.55 | 40.41 | 40.6 | 40.6 | -1.88 (-4.43%) | 515,452 |
| 28 Apr 2023 | CNY | 42.08 | 42.69 | 41.81 | 42.48 | 42.48 | +0.4 (+0.95%) | 335,277 |
| 27 Apr 2023 | CNY | 42.58 | 42.99 | 41.56 | 42.08 | 42.08 | -1.12 (-2.59%) | 515,017 |
| 26 Apr 2023 | CNY | 43.4 | 44.32 | 42.76 | 43.2 | 43.2 | -0.21 (-0.48%) | 399,627 |
| 25 Apr 2023 | CNY | 44.95 | 44.96 | 42.58 | 43.41 | 43.41 | -2.46 (-5.36%) | 1,000,005 |
| 24 Apr 2023 | CNY | 47.98 | 47.98 | 45.27 | 45.87 | 45.87 | -1.53 (-3.23%) | 773,810 |
| 21 Apr 2023 | CNY | 50.8 | 50.8 | 47.05 | 47.4 | 47.4 | -2.28 (-4.59%) | 1,264,009 |
| 20 Apr 2023 | CNY | 50.62 | 50.88 | 49.28 | 49.68 | 49.68 | -0.94 (-1.86%) | 788,992 |
| 19 Apr 2023 | CNY | 49.7 | 51.95 | 49 | 50.62 | 50.62 | +1.21 (+2.45%) | 1,406,416 |
| 18 Apr 2023 | CNY | 51.68 | 51.68 | 48.97 | 49.41 | 49.41 | -2.09 (-4.06%) | 1,046,563 |
| 17 Apr 2023 | CNY | 53 | 53.39 | 51.05 | 51.5 | 51.5 | -2 (-3.74%) | 1,487,674 |
| 14 Apr 2023 | CNY | 50.47 | 53.5 | 49.51 | 53.5 | 53.5 | +3.5 (+7%) | 2,104,545 |
| 13 Apr 2023 | CNY | 52.49 | 52.65 | 50 | 50 | 50 | -2.09 (-4.01%) | 1,406,898 |
| 12 Apr 2023 | CNY | 51.04 | 52.1 | 50.03 | 52.09 | 52.09 | +1.29 (+2.54%) | 1,156,618 |
| 11 Apr 2023 | CNY | 50.66 | 51.41 | 49.81 | 50.8 | 50.8 | +0.6 (+1.20%) | 1,005,025 |
| 10 Apr 2023 | CNY | 51 | 52.5 | 49.77 | 50.2 | 50.2 | -0.67 (-1.32%) | 1,195,570 |
