| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 36.45 | 39.08 | 36.44 | 38.88 | 38.88 | +2.22 (+6.06%) | 4,069,053 |
| 17 May 2023 | CNY | 35.69 | 36.73 | 35.39 | 36.66 | 36.66 | +0.82 (+2.29%) | 2,097,433 |
| 16 May 2023 | CNY | 35.9 | 36.05 | 35.05 | 35.84 | 35.84 | -0.04 (-0.11%) | 2,203,807 |
| 15 May 2023 | CNY | 35.5 | 36.11 | 35.1 | 35.88 | 35.88 | +0.41 (+1.16%) | 1,691,908 |
| 12 May 2023 | CNY | 36.8 | 37.18 | 35.4 | 35.47 | 35.47 | -1.48 (-4.01%) | 2,348,676 |
| 11 May 2023 | CNY | 36.68 | 37.33 | 36 | 36.95 | 36.95 | +0.47 (+1.29%) | 1,928,110 |
| 10 May 2023 | CNY | 37 | 37.03 | 35.65 | 36.48 | 36.48 | -0.65 (-1.75%) | 2,641,989 |
| 9 May 2023 | CNY | 37.28 | 38.31 | 36.39 | 37.13 | 37.13 | -0.18 (-0.48%) | 2,941,733 |
| 8 May 2023 | CNY | 36 | 38.1 | 35.64 | 37.31 | 37.31 | +1.5 (+4.19%) | 3,897,817 |
| 5 May 2023 | CNY | 37.51 | 37.79 | 34.76 | 35.81 | 35.81 | -2.15 (-5.66%) | 5,901,514 |
| 4 May 2023 | CNY | 39.42 | 40.13 | 37.45 | 37.96 | 37.96 | -2.22 (-5.53%) | 4,773,672 |
| 28 Apr 2023 | CNY | 39.38 | 41.59 | 39.38 | 40.18 | 40.18 | +0.68 (+1.72%) | 4,497,661 |
| 27 Apr 2023 | CNY | 41.18 | 42.66 | 39.39 | 39.5 | 39.5 | -2.32 (-5.55%) | 6,263,599 |
| 26 Apr 2023 | CNY | 42 | 44.69 | 40.58 | 41.82 | 41.82 | -0.88 (-2.06%) | 7,237,852 |
| 25 Apr 2023 | CNY | 40.03 | 43.2 | 40.03 | 42.7 | 42.7 | +2.06 (+5.07%) | 7,388,435 |
| 24 Apr 2023 | CNY | 39.25 | 41.33 | 38.9 | 40.64 | 40.64 | +1.89 (+4.88%) | 7,795,803 |
| 21 Apr 2023 | CNY | 38 | 40.49 | 37.7 | 38.75 | 38.75 | +0.46 (+1.20%) | 7,034,918 |
| 20 Apr 2023 | CNY | 37.68 | 39.9 | 37.42 | 38.29 | 38.29 | +0.43 (+1.14%) | 10,297,732 |
| 19 Apr 2023 | CNY | 36.28 | 40.76 | 35.61 | 37.86 | 37.86 | +2.86 (+8.17%) | 13,835,450 |
| 18 Apr 2023 | CNY | 42.88 | 44 | 34.6 | 35 | 35 | 0.0 (0.0%) | 16,192,712 |
