| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 33.96 | 34.83 | 33.82 | 34.31 | 34.31 | -0.01 (-0.03%) | 538,546 |
| 23 May 2023 | CNY | 34.66 | 35.1 | 34.26 | 34.32 | 34.32 | +0.03 (+0.09%) | 752,917 |
| 22 May 2023 | CNY | 34.69 | 35.2 | 34.2 | 34.29 | 34.29 | -0.22 (-0.64%) | 776,219 |
| 19 May 2023 | CNY | 33.84 | 35.1 | 33.39 | 34.51 | 34.51 | +0.98 (+2.92%) | 1,518,196 |
| 18 May 2023 | CNY | 32.45 | 34.06 | 32.45 | 33.53 | 33.53 | +0.88 (+2.70%) | 962,707 |
| 17 May 2023 | CNY | 32.1 | 32.65 | 31.8 | 32.65 | 32.65 | +0.2 (+0.62%) | 862,716 |
| 16 May 2023 | CNY | 32.78 | 32.78 | 32.16 | 32.45 | 32.45 | -0.2 (-0.61%) | 298,140 |
| 15 May 2023 | CNY | 33.18 | 33.59 | 32.01 | 32.65 | 32.65 | -0.53 (-1.60%) | 706,864 |
| 12 May 2023 | CNY | 32.88 | 33.49 | 32.22 | 33.18 | 33.18 | +0.76 (+2.34%) | 563,209 |
| 11 May 2023 | CNY | 32.28 | 32.75 | 32.03 | 32.42 | 32.42 | +0.39 (+1.22%) | 336,547 |
| 10 May 2023 | CNY | 32.1 | 32.39 | 31.85 | 32.03 | 32.03 | -0.19 (-0.59%) | 336,995 |
| 9 May 2023 | CNY | 32.56 | 33.19 | 32.02 | 32.22 | 32.22 | -0.49 (-1.50%) | 553,133 |
| 8 May 2023 | CNY | 32.96 | 33.39 | 32.21 | 32.71 | 32.71 | -0.19 (-0.58%) | 509,139 |
| 5 May 2023 | CNY | 34.62 | 34.62 | 32.71 | 32.9 | 32.9 | -1.8 (-5.19%) | 1,047,432 |
| 4 May 2023 | CNY | 33.41 | 34.99 | 32.82 | 34.7 | 34.7 | +1.15 (+3.43%) | 1,080,673 |
| 28 Apr 2023 | CNY | 32 | 34.03 | 32 | 33.55 | 33.55 | +1.15 (+3.55%) | 850,859 |
| 27 Apr 2023 | CNY | 31.8 | 33.28 | 31.47 | 32.4 | 32.4 | +0.5 (+1.57%) | 661,401 |
| 26 Apr 2023 | CNY | 31.67 | 32.94 | 31.67 | 31.9 | 31.9 | -0.28 (-0.87%) | 750,389 |
| 25 Apr 2023 | CNY | 33.68 | 33.78 | 31.36 | 32.18 | 32.18 | -1.4 (-4.17%) | 1,612,311 |
| 24 Apr 2023 | CNY | 37 | 37.46 | 33.37 | 33.58 | 33.58 | -3.89 (-10.38%) | 2,259,149 |
| 21 Apr 2023 | CNY | 38.5 | 40.97 | 37.47 | 37.47 | 37.47 | -0.92 (-2.40%) | 2,406,516 |
| 20 Apr 2023 | CNY | 39.2 | 39.68 | 38.06 | 38.39 | 38.39 | -1.39 (-3.49%) | 1,622,230 |
| 19 Apr 2023 | CNY | 39.07 | 41.58 | 38.65 | 39.78 | 39.78 | +0.85 (+2.18%) | 2,721,611 |
| 18 Apr 2023 | CNY | 37.17 | 39.18 | 37.14 | 38.93 | 38.93 | +1.55 (+4.15%) | 1,456,724 |
| 17 Apr 2023 | CNY | 38.59 | 38.67 | 37.08 | 37.38 | 37.38 | -0.86 (-2.25%) | 753,831 |
| 14 Apr 2023 | CNY | 37.43 | 38.25 | 36.67 | 38.24 | 38.24 | +0.81 (+2.16%) | 916,309 |
| 13 Apr 2023 | CNY | 38.4 | 38.48 | 37.28 | 37.43 | 37.43 | -0.56 (-1.47%) | 801,853 |
| 12 Apr 2023 | CNY | 36.55 | 38.49 | 36.34 | 37.99 | 37.99 | +1.45 (+3.97%) | 1,282,555 |
| 11 Apr 2023 | CNY | 36.77 | 37.17 | 36.03 | 36.54 | 36.54 | -0.17 (-0.46%) | 606,337 |
| 10 Apr 2023 | CNY | 37.18 | 37.66 | 36.54 | 36.71 | 36.71 | -0.67 (-1.79%) | 748,995 |
