| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 41.3 | 41.79 | 41.01 | 41.06 | 41.06 | -0.17 (-0.41%) | 243,901 |
| 23 May 2023 | CNY | 41.42 | 41.68 | 41 | 41.23 | 41.23 | -0.34 (-0.82%) | 331,786 |
| 22 May 2023 | CNY | 41.25 | 41.74 | 40.99 | 41.57 | 41.57 | +0.32 (+0.78%) | 465,803 |
| 19 May 2023 | CNY | 40.31 | 41.48 | 40.31 | 41.25 | 41.25 | +0.57 (+1.40%) | 614,555 |
| 18 May 2023 | CNY | 39.59 | 40.7 | 39.59 | 40.68 | 40.68 | +1.09 (+2.75%) | 557,121 |
| 17 May 2023 | CNY | 39.19 | 39.79 | 39.03 | 39.59 | 39.59 | +0.4 (+1.02%) | 528,452 |
| 16 May 2023 | CNY | 39.34 | 39.8 | 38.8 | 39.19 | 39.19 | -0.36 (-0.91%) | 601,806 |
| 15 May 2023 | CNY | 38.73 | 40.31 | 38.05 | 39.55 | 39.55 | +0.72 (+1.85%) | 855,182 |
| 12 May 2023 | CNY | 39 | 39.35 | 38.5 | 38.83 | 38.83 | -0.36 (-0.92%) | 489,483 |
| 11 May 2023 | CNY | 39.92 | 39.96 | 38.99 | 39.19 | 39.19 | -0.22 (-0.56%) | 428,920 |
| 10 May 2023 | CNY | 39.88 | 39.95 | 38.8 | 39.41 | 39.41 | -0.47 (-1.18%) | 628,254 |
| 9 May 2023 | CNY | 40.69 | 40.91 | 39.73 | 39.88 | 39.88 | -0.85 (-2.09%) | 681,824 |
| 8 May 2023 | CNY | 41.19 | 41.38 | 40.48 | 40.73 | 40.73 | -0.29 (-0.71%) | 749,320 |
| 5 May 2023 | CNY | 40.45 | 41.23 | 40.45 | 41.02 | 41.02 | +0.35 (+0.86%) | 857,687 |
| 4 May 2023 | CNY | 43.38 | 43.38 | 40.2 | 40.67 | 40.67 | -6.02 (-12.89%) | 2,288,649 |
| 28 Apr 2023 | CNY | 44.7 | 46.96 | 44.58 | 46.69 | 46.69 | +1.89 (+4.22%) | 1,067,039 |
| 27 Apr 2023 | CNY | 44.51 | 46.5 | 44.05 | 44.8 | 44.8 | +0.3 (+0.67%) | 827,046 |
| 26 Apr 2023 | CNY | 46.02 | 47 | 44.25 | 44.5 | 44.5 | -1.18 (-2.58%) | 983,459 |
| 25 Apr 2023 | CNY | 47 | 47.46 | 45.18 | 45.68 | 45.68 | -1.03 (-2.21%) | 1,048,910 |
| 24 Apr 2023 | CNY | 49.03 | 49.27 | 46.6 | 46.71 | 46.71 | -2.7 (-5.46%) | 1,518,106 |
| 21 Apr 2023 | CNY | 50.8 | 52.98 | 49.28 | 49.41 | 49.41 | -1.18 (-2.33%) | 1,918,232 |
| 20 Apr 2023 | CNY | 50.58 | 51.27 | 50.07 | 50.59 | 50.59 | +0.32 (+0.64%) | 1,028,699 |
| 19 Apr 2023 | CNY | 50.75 | 51.45 | 50.01 | 50.27 | 50.27 | -0.57 (-1.12%) | 1,052,519 |
| 18 Apr 2023 | CNY | 52.2 | 52.37 | 49.91 | 50.84 | 50.84 | -1.56 (-2.98%) | 1,546,352 |
| 17 Apr 2023 | CNY | 52.55 | 54.1 | 51.81 | 52.4 | 52.4 | -0.57 (-1.08%) | 1,589,677 |
| 14 Apr 2023 | CNY | 52.99 | 53.4 | 51.06 | 52.97 | 52.97 | +0.58 (+1.11%) | 1,789,035 |
| 13 Apr 2023 | CNY | 53.09 | 55.61 | 52.15 | 52.39 | 52.39 | -0.81 (-1.52%) | 3,158,124 |
| 12 Apr 2023 | CNY | 48.3 | 54.3 | 47.72 | 53.2 | 53.2 | +4.91 (+10.17%) | 3,310,880 |
| 11 Apr 2023 | CNY | 48.57 | 48.6 | 47.3 | 48.29 | 48.29 | -0.13 (-0.27%) | 1,079,630 |
| 10 Apr 2023 | CNY | 51 | 51 | 48.13 | 48.42 | 48.42 | -2.04 (-4.04%) | 1,770,575 |
