| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 39.92 | 41.12 | 39.92 | 40.48 | 40.48 | +0.56 (+1.40%) | 850,059 |
| 17 May 2023 | CNY | 39 | 40.2 | 38.78 | 39.92 | 39.92 | +0.84 (+2.15%) | 665,102 |
| 16 May 2023 | CNY | 38.65 | 39.58 | 38.26 | 39.08 | 39.08 | +0.7 (+1.82%) | 528,701 |
| 15 May 2023 | CNY | 37.9 | 38.47 | 37.45 | 38.38 | 38.38 | +0.41 (+1.08%) | 625,888 |
| 12 May 2023 | CNY | 37.9 | 38.58 | 37.79 | 37.97 | 37.97 | 0.0 (0.0%) | 416,565 |
| 11 May 2023 | CNY | 38.4 | 38.4 | 37.81 | 37.97 | 37.97 | -0.17 (-0.45%) | 574,946 |
| 10 May 2023 | CNY | 38.77 | 38.77 | 37.66 | 38.14 | 38.14 | -0.36 (-0.94%) | 943,281 |
| 9 May 2023 | CNY | 40.2 | 40.2 | 38.5 | 38.5 | 38.5 | -1.36 (-3.41%) | 1,212,040 |
| 8 May 2023 | CNY | 40.26 | 40.87 | 39.57 | 39.86 | 39.86 | -0.42 (-1.04%) | 929,486 |
| 5 May 2023 | CNY | 41.19 | 41.36 | 40.2 | 40.28 | 40.28 | -0.94 (-2.28%) | 985,120 |
| 4 May 2023 | CNY | 41.5 | 41.7 | 39.55 | 41.22 | 41.22 | -0.26 (-0.63%) | 1,759,699 |
| 28 Apr 2023 | CNY | 41.79 | 42.5 | 41 | 41.48 | 41.48 | -0.31 (-0.74%) | 1,790,849 |
| 27 Apr 2023 | CNY | 40.68 | 42.19 | 40.01 | 41.79 | 41.79 | +1.3 (+3.21%) | 1,923,169 |
| 26 Apr 2023 | CNY | 39.5 | 41.98 | 38.95 | 40.49 | 40.49 | +1.66 (+4.28%) | 1,384,584 |
| 25 Apr 2023 | CNY | 39.5 | 40.09 | 38 | 38.83 | 38.83 | -0.88 (-2.22%) | 1,150,021 |
| 24 Apr 2023 | CNY | 38.81 | 40.19 | 38.51 | 39.71 | 39.71 | +0.96 (+2.48%) | 907,147 |
| 21 Apr 2023 | CNY | 39 | 39.68 | 38.56 | 38.75 | 38.75 | -0.18 (-0.46%) | 761,425 |
| 20 Apr 2023 | CNY | 40.31 | 40.45 | 38.25 | 38.93 | 38.93 | -1.44 (-3.57%) | 1,540,408 |
| 19 Apr 2023 | CNY | 38.83 | 40.9 | 38.83 | 40.37 | 40.37 | +1.34 (+3.43%) | 1,437,302 |
| 18 Apr 2023 | CNY | 39.03 | 39.19 | 38.71 | 39.03 | 39.03 | -0.12 (-0.31%) | 546,803 |
| 17 Apr 2023 | CNY | 38.26 | 39.18 | 38.1 | 39.15 | 39.15 | +0.89 (+2.33%) | 925,283 |
| 14 Apr 2023 | CNY | 38.55 | 39.18 | 38.11 | 38.26 | 38.26 | -0.17 (-0.44%) | 773,844 |
| 13 Apr 2023 | CNY | 38.29 | 38.78 | 37.92 | 38.43 | 38.43 | +0.19 (+0.50%) | 824,921 |
| 12 Apr 2023 | CNY | 38.38 | 38.38 | 37.85 | 38.24 | 38.24 | -0.01 (-0.03%) | 446,247 |
| 11 Apr 2023 | CNY | 38.6 | 38.6 | 37.85 | 38.25 | 38.25 | -0.05 (-0.13%) | 900,402 |
| 10 Apr 2023 | CNY | 38 | 38.55 | 37.82 | 38.3 | 38.3 | +0.3 (+0.79%) | 932,106 |
| 7 Apr 2023 | CNY | 37.4 | 38.43 | 37.22 | 38 | 38 | +0.65 (+1.74%) | 935,467 |
| 6 Apr 2023 | CNY | 36.91 | 37.6 | 36.74 | 37.35 | 37.35 | +0.44 (+1.19%) | 872,264 |
| 4 Apr 2023 | CNY | 36.85 | 37.07 | 36.22 | 36.91 | 36.91 | +0.22 (+0.60%) | 626,924 |
| 3 Apr 2023 | CNY | 36.79 | 37.1 | 36.39 | 36.69 | 36.69 | -0.13 (-0.35%) | 545,136 |
