| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 41.21 | 43.5 | 41.21 | 42.99 | 42.99 | +1.41 (+3.39%) | 418,946 |
| 17 May 2023 | CNY | 40.4 | 41.64 | 40.01 | 41.58 | 41.58 | +1.02 (+2.51%) | 198,101 |
| 16 May 2023 | CNY | 42.2 | 42.2 | 40.16 | 40.56 | 40.56 | -1.44 (-3.43%) | 603,786 |
| 15 May 2023 | CNY | 42.4 | 43 | 41.68 | 42 | 42 | -0.53 (-1.25%) | 502,574 |
| 12 May 2023 | CNY | 43.57 | 44.44 | 42.38 | 42.53 | 42.53 | -1.27 (-2.90%) | 276,768 |
| 11 May 2023 | CNY | 41.68 | 45.01 | 41.4 | 43.8 | 43.8 | +2.36 (+5.69%) | 593,014 |
| 10 May 2023 | CNY | 41.4 | 42.18 | 40.8 | 41.44 | 41.44 | -0.01 (-0.02%) | 134,086 |
| 9 May 2023 | CNY | 41.66 | 42.66 | 41.36 | 41.45 | 41.45 | -1.16 (-2.72%) | 223,207 |
| 8 May 2023 | CNY | 41.74 | 42.99 | 41.74 | 42.61 | 42.61 | +0.87 (+2.08%) | 225,536 |
| 5 May 2023 | CNY | 42.86 | 43.13 | 41.66 | 41.74 | 41.74 | -1.03 (-2.41%) | 180,787 |
| 4 May 2023 | CNY | 43.64 | 44.44 | 42.7 | 42.77 | 42.77 | -0.87 (-1.99%) | 273,891 |
| 28 Apr 2023 | CNY | 42.7 | 43.99 | 42.7 | 43.64 | 43.64 | +0.95 (+2.23%) | 235,408 |
| 27 Apr 2023 | CNY | 43.78 | 44.8 | 42.39 | 42.69 | 42.69 | -1 (-2.29%) | 381,665 |
| 26 Apr 2023 | CNY | 43.65 | 45.29 | 43.51 | 43.69 | 43.69 | -0.88 (-1.97%) | 383,012 |
| 25 Apr 2023 | CNY | 46.96 | 46.96 | 44.11 | 44.57 | 44.57 | -2.39 (-5.09%) | 527,387 |
| 24 Apr 2023 | CNY | 48.6 | 48.6 | 46.49 | 46.96 | 46.96 | -1.27 (-2.63%) | 441,170 |
| 21 Apr 2023 | CNY | 49.25 | 50.62 | 48.08 | 48.23 | 48.23 | -1.02 (-2.07%) | 604,654 |
| 20 Apr 2023 | CNY | 50.3 | 50.3 | 49 | 49.25 | 49.25 | -1.15 (-2.28%) | 371,478 |
| 19 Apr 2023 | CNY | 49.84 | 51.32 | 49.1 | 50.4 | 50.4 | +0.73 (+1.47%) | 514,557 |
| 18 Apr 2023 | CNY | 50.51 | 50.91 | 49.08 | 49.67 | 49.67 | -0.9 (-1.78%) | 466,715 |
| 17 Apr 2023 | CNY | 51 | 51.77 | 50.23 | 50.57 | 50.57 | +0.07 (+0.14%) | 497,921 |
| 14 Apr 2023 | CNY | 51 | 51 | 49.59 | 50.5 | 50.5 | +0.24 (+0.48%) | 655,062 |
| 13 Apr 2023 | CNY | 51.98 | 51.98 | 50.06 | 50.26 | 50.26 | -1.76 (-3.38%) | 695,487 |
| 12 Apr 2023 | CNY | 50.29 | 52.6 | 50.02 | 52.02 | 52.02 | +1.69 (+3.36%) | 862,418 |
| 11 Apr 2023 | CNY | 51.7 | 51.74 | 49.6 | 50.33 | 50.33 | -0.72 (-1.41%) | 722,935 |
| 10 Apr 2023 | CNY | 49.64 | 52.67 | 49.12 | 51.05 | 51.05 | +1.25 (+2.51%) | 1,455,544 |
| 7 Apr 2023 | CNY | 49.27 | 50.85 | 48.82 | 49.8 | 49.8 | +0.74 (+1.51%) | 1,053,873 |
| 6 Apr 2023 | CNY | 47.08 | 49.64 | 46.46 | 49.06 | 49.06 | +1.96 (+4.16%) | 929,453 |
| 4 Apr 2023 | CNY | 48.34 | 48.7 | 47.1 | 47.1 | 47.1 | -1.42 (-2.93%) | 380,868 |
| 3 Apr 2023 | CNY | 48.5 | 48.61 | 47.62 | 48.52 | 48.52 | +0.42 (+0.87%) | 277,640 |
