| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 41.58 | 41.58 | 40.93 | 41.3 | 41.3 | -0.33 (-0.79%) | 398,660 |
| 19 May 2023 | CNY | 41.51 | 42.33 | 41.41 | 41.63 | 41.63 | +0.12 (+0.29%) | 483,659 |
| 18 May 2023 | CNY | 40.93 | 41.94 | 40.88 | 41.51 | 41.51 | +0.52 (+1.27%) | 583,643 |
| 17 May 2023 | CNY | 40.12 | 41.58 | 39.9 | 40.99 | 40.99 | +0.87 (+2.17%) | 591,578 |
| 16 May 2023 | CNY | 40 | 40.58 | 39.81 | 40.12 | 40.12 | +0.12 (+0.30%) | 414,724 |
| 15 May 2023 | CNY | 40.12 | 40.13 | 39.1 | 40 | 40 | -0.25 (-0.62%) | 450,706 |
| 12 May 2023 | CNY | 40.87 | 41.43 | 40.2 | 40.25 | 40.25 | -0.67 (-1.64%) | 438,015 |
| 11 May 2023 | CNY | 40.81 | 41.43 | 40.81 | 40.92 | 40.92 | +0.04 (+0.10%) | 392,894 |
| 10 May 2023 | CNY | 40.7 | 41.3 | 40.5 | 40.88 | 40.88 | +0.26 (+0.64%) | 385,418 |
| 9 May 2023 | CNY | 41.28 | 41.9 | 40.47 | 40.62 | 40.62 | -0.89 (-2.14%) | 630,959 |
| 8 May 2023 | CNY | 41.02 | 41.68 | 41.01 | 41.51 | 41.51 | +0.41 (+1.00%) | 383,064 |
| 5 May 2023 | CNY | 42.06 | 42.24 | 40.73 | 41.1 | 41.1 | -1.22 (-2.88%) | 725,068 |
| 4 May 2023 | CNY | 42.98 | 43.5 | 41.92 | 42.32 | 42.32 | -0.9 (-2.08%) | 984,598 |
| 28 Apr 2023 | CNY | 42.09 | 43.97 | 42.09 | 43.22 | 43.22 | +0.96 (+2.27%) | 1,219,978 |
| 27 Apr 2023 | CNY | 41.91 | 43.3 | 41.5 | 42.26 | 42.26 | +0.25 (+0.60%) | 1,277,135 |
| 26 Apr 2023 | CNY | 43.3 | 43.99 | 41.8 | 42.01 | 42.01 | -1.29 (-2.98%) | 1,547,928 |
| 25 Apr 2023 | CNY | 48.32 | 49.49 | 41.71 | 43.3 | 43.3 | -5.53 (-11.33%) | 3,540,073 |
| 24 Apr 2023 | CNY | 46.8 | 50 | 46.01 | 48.83 | 48.83 | +1.66 (+3.52%) | 2,329,909 |
| 21 Apr 2023 | CNY | 48.25 | 49.2 | 46.47 | 47.17 | 47.17 | -1.67 (-3.42%) | 1,664,076 |
| 20 Apr 2023 | CNY | 49.35 | 49.71 | 47.99 | 48.84 | 48.84 | -0.57 (-1.15%) | 1,351,625 |
| 19 Apr 2023 | CNY | 49 | 51.13 | 48.61 | 49.41 | 49.41 | +0.72 (+1.48%) | 2,977,424 |
| 18 Apr 2023 | CNY | 48.89 | 49.18 | 47.85 | 48.69 | 48.69 | -0.01 (-0.02%) | 1,230,591 |
| 17 Apr 2023 | CNY | 50.2 | 50.53 | 48.57 | 48.7 | 48.7 | -1.49 (-2.97%) | 1,514,724 |
| 14 Apr 2023 | CNY | 51.6 | 52.23 | 49.35 | 50.19 | 50.19 | -1.47 (-2.85%) | 2,244,446 |
| 13 Apr 2023 | CNY | 51.83 | 52.86 | 50.72 | 51.66 | 51.66 | -0.3 (-0.58%) | 2,553,085 |
| 12 Apr 2023 | CNY | 55.55 | 55.55 | 51.88 | 51.96 | 51.96 | -2.57 (-4.71%) | 4,929,395 |
| 11 Apr 2023 | CNY | 46.5 | 54.53 | 46 | 54.53 | 54.53 | +9.09 (+20.00%) | 7,533,565 |
| 10 Apr 2023 | CNY | 48.22 | 51.22 | 45.2 | 45.44 | 45.44 | +2.76 (+6.47%) | 7,272,783 |
| 7 Apr 2023 | CNY | 42.28 | 43.37 | 41.8 | 42.68 | 42.68 | +0.47 (+1.11%) | 1,344,702 |
| 6 Apr 2023 | CNY | 40.99 | 43.14 | 40.85 | 42.21 | 42.21 | +1.69 (+4.17%) | 1,842,741 |
