| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 42.41 | 43.2 | 41.51 | 41.8 | 41.8 | -0.62 (-1.46%) | 298,968 |
| 24 May 2023 | CNY | 42.11 | 43.37 | 42 | 42.42 | 42.42 | -0.47 (-1.10%) | 152,419 |
| 23 May 2023 | CNY | 42.61 | 43.41 | 42.5 | 42.89 | 42.89 | -0.02 (-0.05%) | 157,001 |
| 22 May 2023 | CNY | 42.19 | 43.15 | 41.8 | 42.91 | 42.91 | +1.01 (+2.41%) | 264,970 |
| 19 May 2023 | CNY | 40.7 | 42.01 | 40.31 | 41.9 | 41.9 | +1.31 (+3.23%) | 268,440 |
| 18 May 2023 | CNY | 41.1 | 41.57 | 40.27 | 40.59 | 40.59 | -0.43 (-1.05%) | 279,787 |
| 17 May 2023 | CNY | 41.7 | 42.07 | 40.73 | 41.02 | 41.02 | -0.35 (-0.85%) | 304,830 |
| 16 May 2023 | CNY | 41.25 | 41.91 | 40.7 | 41.37 | 41.37 | +0.33 (+0.80%) | 270,720 |
| 15 May 2023 | CNY | 40.79 | 42.22 | 40.61 | 41.04 | 41.04 | +0.33 (+0.81%) | 344,727 |
| 12 May 2023 | CNY | 42.61 | 43 | 40.71 | 40.71 | 40.71 | -1.45 (-3.44%) | 450,793 |
| 11 May 2023 | CNY | 42 | 43.2 | 41.45 | 42.16 | 42.16 | +0.41 (+0.98%) | 249,212 |
| 10 May 2023 | CNY | 42.05 | 42.7 | 41.12 | 41.75 | 41.75 | -0.48 (-1.14%) | 292,495 |
| 9 May 2023 | CNY | 43.94 | 43.96 | 42.22 | 42.23 | 42.23 | -1.32 (-3.03%) | 291,793 |
| 8 May 2023 | CNY | 45.55 | 45.55 | 43.25 | 43.55 | 43.55 | -1.14 (-2.55%) | 206,611 |
| 5 May 2023 | CNY | 45.48 | 45.48 | 44.25 | 44.69 | 44.69 | -0.32 (-0.71%) | 228,190 |
| 4 May 2023 | CNY | 45.03 | 45.88 | 44.7 | 45.01 | 45.01 | -0.47 (-1.03%) | 360,388 |
| 28 Apr 2023 | CNY | 45.05 | 46.41 | 45.05 | 45.48 | 45.48 | +0.25 (+0.55%) | 423,915 |
| 27 Apr 2023 | CNY | 44.1 | 45.4 | 43.98 | 45.23 | 45.23 | +1.19 (+2.70%) | 337,950 |
| 26 Apr 2023 | CNY | 41.87 | 44.76 | 41.87 | 44.04 | 44.04 | +2.47 (+5.94%) | 489,503 |
| 25 Apr 2023 | CNY | 42.69 | 42.98 | 40.6 | 41.57 | 41.57 | -1.1 (-2.58%) | 645,091 |
| 24 Apr 2023 | CNY | 44.89 | 45.02 | 42.5 | 42.67 | 42.67 | -2.25 (-5.01%) | 506,829 |
| 21 Apr 2023 | CNY | 45.42 | 46.05 | 44.71 | 44.92 | 44.92 | -0.26 (-0.58%) | 307,654 |
| 20 Apr 2023 | CNY | 46.04 | 46.34 | 45 | 45.18 | 45.18 | -0.86 (-1.87%) | 334,037 |
| 19 Apr 2023 | CNY | 45.45 | 46.45 | 44.8 | 46.04 | 46.04 | +0.94 (+2.08%) | 391,340 |
| 18 Apr 2023 | CNY | 46.57 | 46.71 | 45.01 | 45.1 | 45.1 | -1.1 (-2.38%) | 408,655 |
| 17 Apr 2023 | CNY | 46.29 | 46.59 | 45.8 | 46.2 | 46.2 | -0.1 (-0.22%) | 255,402 |
| 14 Apr 2023 | CNY | 46.43 | 46.96 | 45.71 | 46.3 | 46.3 | +0.11 (+0.24%) | 432,751 |
| 13 Apr 2023 | CNY | 46.22 | 46.74 | 46.01 | 46.19 | 46.19 | -0.06 (-0.13%) | 148,549 |
| 12 Apr 2023 | CNY | 46.86 | 46.97 | 45.81 | 46.25 | 46.25 | -0.73 (-1.55%) | 327,100 |
| 11 Apr 2023 | CNY | 46.8 | 47.43 | 45.85 | 46.98 | 46.98 | +0.79 (+1.71%) | 315,679 |
