| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2023 | CNY | 31.75 | 32.85 | 31.46 | 32.28 | 32.28 | +0.6 (+1.89%) | 2,517,236 |
| 9 May 2023 | CNY | 32.75 | 32.99 | 31.59 | 31.68 | 31.68 | -1.06 (-3.24%) | 3,750,232 |
| 8 May 2023 | CNY | 32.57 | 33.32 | 32.39 | 32.74 | 32.74 | +0.14 (+0.43%) | 2,573,864 |
| 5 May 2023 | CNY | 34.23 | 34.38 | 32.42 | 32.6 | 32.6 | -1.38 (-4.06%) | 4,483,379 |
| 4 May 2023 | CNY | 34.73 | 35.27 | 33.62 | 33.98 | 33.98 | -1.23 (-3.49%) | 5,428,325 |
| 28 Apr 2023 | CNY | 35.8 | 36.87 | 35.21 | 35.21 | 35.21 | -0.78 (-2.17%) | 4,760,365 |
| 27 Apr 2023 | CNY | 35.7 | 36.35 | 35.1 | 35.99 | 35.99 | +0.35 (+0.98%) | 3,340,439 |
| 26 Apr 2023 | CNY | 33.67 | 36.18 | 33.64 | 35.64 | 35.64 | +1.99 (+5.91%) | 5,947,929 |
| 25 Apr 2023 | CNY | 35.9 | 36.17 | 33.22 | 33.65 | 33.65 | -2.62 (-7.22%) | 7,832,911 |
| 24 Apr 2023 | CNY | 37.09 | 37.19 | 36 | 36.27 | 36.27 | -0.53 (-1.44%) | 2,219,026 |
| 21 Apr 2023 | CNY | 36.9 | 37.74 | 36.68 | 36.8 | 36.8 | -0.09 (-0.24%) | 3,373,942 |
| 20 Apr 2023 | CNY | 39.87 | 40.2 | 36.7 | 36.89 | 36.89 | -2.99 (-7.50%) | 7,423,684 |
| 19 Apr 2023 | CNY | 40.52 | 40.53 | 39.83 | 39.88 | 39.88 | -0.63 (-1.56%) | 1,976,039 |
| 18 Apr 2023 | CNY | 40.07 | 41.3 | 39.97 | 40.51 | 40.51 | +0.44 (+1.10%) | 3,518,574 |
| 17 Apr 2023 | CNY | 40.8 | 41.74 | 39.68 | 40.07 | 40.07 | -0.99 (-2.41%) | 5,513,673 |
| 14 Apr 2023 | CNY | 39.59 | 41.47 | 39.59 | 41.06 | 41.06 | +1.47 (+3.71%) | 4,302,464 |
| 13 Apr 2023 | CNY | 40.3 | 40.44 | 39.46 | 39.59 | 39.59 | -0.74 (-1.83%) | 3,118,195 |
| 12 Apr 2023 | CNY | 40.85 | 41.16 | 40.18 | 40.33 | 40.33 | -0.52 (-1.27%) | 2,637,290 |
| 11 Apr 2023 | CNY | 40.98 | 41.2 | 40.25 | 40.85 | 40.85 | -0.12 (-0.29%) | 3,453,790 |
| 10 Apr 2023 | CNY | 39.6 | 41.05 | 39.52 | 40.97 | 40.97 | +1.57 (+3.98%) | 4,530,099 |
| 7 Apr 2023 | CNY | 39.27 | 39.99 | 39.17 | 39.4 | 39.4 | +0.22 (+0.56%) | 2,701,314 |
| 6 Apr 2023 | CNY | 39.15 | 39.76 | 39 | 39.18 | 39.18 | -0.26 (-0.66%) | 2,671,845 |
| 4 Apr 2023 | CNY | 40.5 | 40.6 | 39.25 | 39.44 | 39.44 | -1.26 (-3.10%) | 3,501,717 |
| 3 Apr 2023 | CNY | 40.3 | 41 | 39.82 | 40.7 | 40.7 | +0.33 (+0.82%) | 2,584,714 |
| 31 Mar 2023 | CNY | 40 | 41.2 | 39.9 | 40.37 | 40.37 | +0.01 (+0.02%) | 3,224,419 |
| 30 Mar 2023 | CNY | 38.9 | 40.37 | 38.81 | 40.36 | 40.36 | +1.46 (+3.75%) | 3,681,050 |
| 29 Mar 2023 | CNY | 38.49 | 39.3 | 38.49 | 38.9 | 38.9 | +0.43 (+1.12%) | 3,026,787 |
| 28 Mar 2023 | CNY | 39.95 | 39.95 | 38.3 | 38.47 | 38.47 | -1.32 (-3.32%) | 4,816,847 |
| 27 Mar 2023 | CNY | 41.35 | 41.35 | 39.74 | 39.79 | 39.79 | -1.42 (-3.45%) | 5,936,968 |
| 24 Mar 2023 | CNY | 40.84 | 41.68 | 40.84 | 41.21 | 41.21 | +0.11 (+0.27%) | 2,736,796 |
