| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 31.469 | 31.8621 | 31.2621 | 31.3862 | 31.3862 | -0.31 (-0.98%) | 467,915 |
| 22 May 2023 | CNY | 31.3103 | 32 | 30.8207 | 31.6966 | 31.6966 | +0.386 (+1.23%) | 631,446 |
| 19 May 2023 | CNY | 30.6552 | 31.8345 | 30.5035 | 31.3103 | 31.3103 | +0.49 (+1.59%) | 437,244 |
| 18 May 2023 | CNY | 31.6828 | 31.8414 | 30.4828 | 30.8207 | 30.8207 | -0.814 (-2.57%) | 593,561 |
| 17 May 2023 | CNY | 30.9586 | 32.1724 | 30.9586 | 31.6345 | 31.6345 | -0.048 (-0.15%) | 492,910 |
| 16 May 2023 | CNY | 32.4 | 32.4 | 30.8414 | 31.6828 | 31.6828 | -15.197 (-32.42%) | 910,827 |
| 15 May 2023 | CNY | 46.4 | 47.78 | 45.63 | 46.88 | 46.88 | +0.09 (+0.19%) | 512,842 |
| 12 May 2023 | CNY | 46.12 | 47.1 | 45.5 | 46.79 | 46.79 | +0.39 (+0.84%) | 424,734 |
| 11 May 2023 | CNY | 47.14 | 47.53 | 45.52 | 46.4 | 46.4 | -0.38 (-0.81%) | 376,380 |
| 10 May 2023 | CNY | 44.32 | 46.95 | 43.33 | 46.78 | 46.78 | +1.86 (+4.14%) | 942,895 |
| 9 May 2023 | CNY | 45.43 | 45.65 | 44.49 | 44.92 | 44.92 | -0.74 (-1.62%) | 417,441 |
| 8 May 2023 | CNY | 46.63 | 46.63 | 45.5 | 45.66 | 45.66 | -0.83 (-1.79%) | 554,265 |
| 5 May 2023 | CNY | 46.86 | 47.89 | 45.98 | 46.49 | 46.49 | -0.7 (-1.48%) | 718,185 |
| 4 May 2023 | CNY | 44.98 | 47.68 | 43.01 | 47.19 | 47.19 | +2.38 (+5.31%) | 1,407,313 |
| 28 Apr 2023 | CNY | 44.71 | 45.49 | 43.86 | 44.81 | 44.81 | -0.19 (-0.42%) | 761,665 |
| 27 Apr 2023 | CNY | 44.42 | 45.92 | 43.2 | 45 | 45 | +1.15 (+2.62%) | 933,791 |
| 26 Apr 2023 | CNY | 44.24 | 44.44 | 42.67 | 43.85 | 43.85 | -0.35 (-0.79%) | 581,520 |
| 25 Apr 2023 | CNY | 44.2 | 46.36 | 41.52 | 44.2 | 44.2 | +0.2 (+0.45%) | 1,317,039 |
| 24 Apr 2023 | CNY | 43.5 | 44.35 | 42.44 | 44 | 44 | +1 (+2.33%) | 625,182 |
| 21 Apr 2023 | CNY | 44.46 | 44.73 | 42.72 | 43 | 43 | -1.34 (-3.02%) | 539,850 |
| 20 Apr 2023 | CNY | 44.62 | 44.73 | 43.6 | 44.34 | 44.34 | -0.29 (-0.65%) | 568,465 |
| 19 Apr 2023 | CNY | 42.8 | 44.92 | 41.76 | 44.63 | 44.63 | +2.41 (+5.71%) | 1,111,483 |
| 18 Apr 2023 | CNY | 42.58 | 43.33 | 41.86 | 42.22 | 42.22 | -0.46 (-1.08%) | 483,982 |
| 17 Apr 2023 | CNY | 40.79 | 43.23 | 40.79 | 42.68 | 42.68 | +1.5 (+3.64%) | 952,338 |
| 14 Apr 2023 | CNY | 41.2 | 42.25 | 40.7 | 41.18 | 41.18 | +0.44 (+1.08%) | 462,839 |
| 13 Apr 2023 | CNY | 41.57 | 41.57 | 40.32 | 40.74 | 40.74 | -0.84 (-2.02%) | 524,432 |
| 12 Apr 2023 | CNY | 41.04 | 41.77 | 40.8 | 41.58 | 41.58 | +1.06 (+2.62%) | 414,687 |
| 11 Apr 2023 | CNY | 40.8 | 41.39 | 40.2 | 40.52 | 40.52 | -0.25 (-0.61%) | 390,080 |
| 10 Apr 2023 | CNY | 41.79 | 42 | 40.39 | 40.77 | 40.77 | -1.63 (-3.84%) | 653,925 |
| 7 Apr 2023 | CNY | 40.44 | 42.77 | 40.34 | 42.4 | 42.4 | +2.04 (+5.05%) | 946,915 |
