| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 37.31 | 38.64 | 36.06 | 37.51 | 37.51 | -0.2 (-0.53%) | 3,754,481 |
| 24 May 2023 | CNY | 38.19 | 38.87 | 36.99 | 37.71 | 37.71 | -0.29 (-0.76%) | 4,257,695 |
| 23 May 2023 | CNY | 40.26 | 40.28 | 38 | 38 | 38 | -2.66 (-6.54%) | 4,073,043 |
| 22 May 2023 | CNY | 40.59 | 41.5 | 39 | 40.66 | 40.66 | +0.73 (+1.83%) | 4,549,074 |
| 19 May 2023 | CNY | 40.77 | 42.3 | 39.71 | 39.93 | 39.93 | -1.01 (-2.47%) | 5,730,610 |
| 18 May 2023 | CNY | 41.63 | 42.97 | 40.5 | 40.94 | 40.94 | -1.43 (-3.38%) | 5,564,261 |
| 17 May 2023 | CNY | 39.62 | 43.47 | 39.01 | 42.37 | 42.37 | +2.83 (+7.16%) | 8,645,854 |
| 16 May 2023 | CNY | 38.1 | 41.97 | 37.74 | 39.54 | 39.54 | +0.74 (+1.91%) | 7,521,424 |
| 15 May 2023 | CNY | 37.24 | 40.5 | 37.24 | 38.8 | 38.8 | +0.99 (+2.62%) | 6,655,021 |
| 12 May 2023 | CNY | 37.49 | 41.6 | 37.49 | 37.81 | 37.81 | +1.75 (+4.85%) | 7,499,422 |
| 11 May 2023 | CNY | 34.63 | 36.6 | 32.9 | 36.06 | 36.06 | +2.22 (+6.56%) | 4,715,501 |
| 10 May 2023 | CNY | 34.45 | 35.44 | 33.5 | 33.84 | 33.84 | -1.1 (-3.15%) | 3,059,849 |
| 9 May 2023 | CNY | 36.22 | 37.54 | 34.94 | 34.94 | 34.94 | -2.27 (-6.10%) | 4,075,553 |
| 8 May 2023 | CNY | 35.14 | 37.58 | 34.56 | 37.21 | 37.21 | +2.07 (+5.89%) | 5,241,906 |
| 5 May 2023 | CNY | 34.5 | 36.96 | 34.36 | 35.14 | 35.14 | +0.54 (+1.56%) | 4,498,553 |
| 4 May 2023 | CNY | 35 | 35.61 | 33.5 | 34.6 | 34.6 | -1.01 (-2.84%) | 3,216,865 |
| 28 Apr 2023 | CNY | 35.07 | 36.8 | 33.3 | 35.61 | 35.61 | +1.01 (+2.92%) | 5,001,918 |
| 27 Apr 2023 | CNY | 34.96 | 37.22 | 34.21 | 34.6 | 34.6 | -0.61 (-1.73%) | 4,362,861 |
| 26 Apr 2023 | CNY | 35 | 36.52 | 33.51 | 35.21 | 35.21 | -1.09 (-3.00%) | 7,986,436 |
| 25 Apr 2023 | CNY | 39.29 | 39.76 | 35.49 | 36.3 | 36.3 | -2.94 (-7.49%) | 7,916,765 |
| 24 Apr 2023 | CNY | 38.04 | 40.14 | 37.78 | 39.24 | 39.24 | +0.12 (+0.31%) | 6,737,061 |
| 21 Apr 2023 | CNY | 39 | 41.94 | 38.7 | 39.12 | 39.12 | -1.31 (-3.24%) | 11,004,515 |
| 20 Apr 2023 | CNY | 38.25 | 41.73 | 38.09 | 40.43 | 40.43 | +1.67 (+4.31%) | 12,710,273 |
| 19 Apr 2023 | CNY | 39.35 | 41.2 | 38 | 38.76 | 38.76 | -0.79 (-2.00%) | 11,049,158 |
| 18 Apr 2023 | CNY | 41.19 | 42.58 | 39 | 39.55 | 39.55 | -3.26 (-7.62%) | 11,929,496 |
| 17 Apr 2023 | CNY | 45 | 46.59 | 42.6 | 42.81 | 42.81 | -3.69 (-7.94%) | 10,758,268 |
| 14 Apr 2023 | CNY | 42.94 | 46.59 | 39.93 | 46.5 | 46.5 | +3.5 (+8.14%) | 16,122,183 |
| 13 Apr 2023 | CNY | 41.99 | 43.77 | 39.98 | 43 | 43 | +0.58 (+1.37%) | 13,824,851 |
| 12 Apr 2023 | CNY | 38 | 45.84 | 37.53 | 42.42 | 42.42 | +3.83 (+9.92%) | 15,343,834 |
| 11 Apr 2023 | CNY | 33.39 | 39.12 | 33.08 | 38.59 | 38.59 | +5.49 (+16.59%) | 11,185,103 |
