| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 37.65 | 40.06 | 37.36 | 39.79 | 39.79 | +1.76 (+4.63%) | 1,091,463 |
| 12 May 2023 | CNY | 38.11 | 39.01 | 37.5 | 38.03 | 38.03 | -0.72 (-1.86%) | 561,694 |
| 11 May 2023 | CNY | 39.5 | 40.13 | 38.65 | 38.75 | 38.75 | -0.83 (-2.10%) | 595,266 |
| 10 May 2023 | CNY | 38.06 | 40.2 | 38.06 | 39.58 | 39.58 | +2.26 (+6.06%) | 1,304,085 |
| 9 May 2023 | CNY | 38.55 | 38.57 | 37.1 | 37.32 | 37.32 | -1.25 (-3.24%) | 308,243 |
| 8 May 2023 | CNY | 38.98 | 39.72 | 38.45 | 38.57 | 38.57 | -0.63 (-1.61%) | 446,359 |
| 5 May 2023 | CNY | 39 | 39.32 | 37.88 | 39.2 | 39.2 | +0.72 (+1.87%) | 819,516 |
| 4 May 2023 | CNY | 38.81 | 38.81 | 38.03 | 38.48 | 38.48 | -0.33 (-0.85%) | 577,180 |
| 28 Apr 2023 | CNY | 39.01 | 39.46 | 38.11 | 38.81 | 38.81 | -0.05 (-0.13%) | 962,894 |
| 27 Apr 2023 | CNY | 37.72 | 39.21 | 37.4 | 38.86 | 38.86 | +1.17 (+3.10%) | 841,400 |
| 26 Apr 2023 | CNY | 34.3 | 37.94 | 34.3 | 37.69 | 37.69 | +3.01 (+8.68%) | 1,099,871 |
| 25 Apr 2023 | CNY | 36.4 | 36.4 | 34.19 | 34.68 | 34.68 | -1.22 (-3.40%) | 446,920 |
| 24 Apr 2023 | CNY | 36.7 | 36.7 | 35.45 | 35.9 | 35.9 | -0.8 (-2.18%) | 352,309 |
| 21 Apr 2023 | CNY | 36.51 | 37.14 | 36.05 | 36.7 | 36.7 | -0.22 (-0.60%) | 294,877 |
| 20 Apr 2023 | CNY | 37.45 | 37.59 | 36.65 | 36.92 | 36.92 | -0.52 (-1.39%) | 313,886 |
| 19 Apr 2023 | CNY | 38.13 | 38.13 | 37 | 37.44 | 37.44 | -0.32 (-0.85%) | 443,891 |
| 18 Apr 2023 | CNY | 38.55 | 38.82 | 37.68 | 37.76 | 37.76 | -0.52 (-1.36%) | 527,107 |
| 17 Apr 2023 | CNY | 38.99 | 39.33 | 38.21 | 38.28 | 38.28 | -0.71 (-1.82%) | 331,716 |
| 14 Apr 2023 | CNY | 38.35 | 39.68 | 38.35 | 38.99 | 38.99 | +0.68 (+1.77%) | 616,216 |
| 13 Apr 2023 | CNY | 39.34 | 39.5 | 38.2 | 38.31 | 38.31 | -0.46 (-1.19%) | 333,309 |
| 12 Apr 2023 | CNY | 39.21 | 39.4 | 38.51 | 38.77 | 38.77 | -0.49 (-1.25%) | 394,920 |
| 11 Apr 2023 | CNY | 40.38 | 40.38 | 39.1 | 39.26 | 39.26 | -0.83 (-2.07%) | 518,233 |
| 10 Apr 2023 | CNY | 40.78 | 40.96 | 39.42 | 40.09 | 40.09 | -0.72 (-1.76%) | 520,655 |
| 7 Apr 2023 | CNY | 41.43 | 41.78 | 40.8 | 40.81 | 40.81 | -0.82 (-1.97%) | 480,791 |
| 6 Apr 2023 | CNY | 41.32 | 41.93 | 41.09 | 41.63 | 41.63 | -0.11 (-0.26%) | 326,055 |
| 4 Apr 2023 | CNY | 41.79 | 41.99 | 40.8 | 41.74 | 41.74 | +0.24 (+0.58%) | 767,005 |
| 3 Apr 2023 | CNY | 40.94 | 41.58 | 40.2 | 41.5 | 41.5 | +0.4 (+0.97%) | 579,285 |
| 31 Mar 2023 | CNY | 41.9 | 41.98 | 40.96 | 41.1 | 41.1 | -0.53 (-1.27%) | 410,403 |
| 30 Mar 2023 | CNY | 40.72 | 41.76 | 40.26 | 41.63 | 41.63 | +0.81 (+1.98%) | 755,243 |
| 29 Mar 2023 | CNY | 40.65 | 40.93 | 40 | 40.82 | 40.82 | +0.17 (+0.42%) | 515,514 |
