| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | CNY | 53.35 | 52.44 | 53.35 | 52.58 | 52.58 | -0.78 (-1.46%) | 7,588,900 |
| 5 Jun 2023 | CNY | 53.5 | 53.1 | 53.4 | 53.36 | 53.36 | -0.07 (-0.13%) | 4,909,820 |
| 2 Jun 2023 | CNY | 53.49 | 53.12 | 53.3 | 53.43 | 53.43 | +0.31 (+0.58%) | 5,428,190 |
| 1 Jun 2023 | CNY | 53.73 | 52.92 | 53.73 | 53.12 | 53.12 | -0.73 (-1.36%) | 8,115,350 |
| 31 May 2023 | CNY | 54.48 | 53.5 | 54.41 | 53.85 | 53.85 | -0.4 (-0.74%) | 7,407,440 |
| 30 May 2023 | CNY | 55 | 53.8 | 55 | 54.25 | 54.25 | -0.8 (-1.45%) | 5,654,100 |
| 29 May 2023 | CNY | 55.95 | 54.67 | 55.11 | 55.05 | 55.05 | +0.01 (+0.02%) | 6,067,510 |
| 26 May 2023 | CNY | 55.99 | 53.91 | 54 | 55.04 | 55.04 | +1.03 (+1.91%) | 8,108,790 |
| 25 May 2023 | CNY | 54.64 | 53.63 | 54.5 | 54.01 | 54.01 | -0.55 (-1.01%) | 6,782,060 |
| 24 May 2023 | CNY | 55.58 | 54.56 | 55.58 | 54.56 | 54.56 | -1.15 (-2.06%) | 6,259,030 |
| 23 May 2023 | CNY | 56.25 | 55.67 | 56.08 | 55.71 | 55.71 | -0.26 (-0.46%) | 4,527,880 |
| 22 May 2023 | CNY | 56.39 | 55.28 | 55.55 | 55.97 | 55.97 | +0.69 (+1.25%) | 6,283,720 |
| 19 May 2023 | CNY | 55.97 | 54.56 | 55.41 | 55.28 | 55.28 | -1.83 (-3.20%) | 6,446,310 |
| 18 May 2023 | CNY | 57.75 | 56.83 | 57.51 | 57.11 | 57.11 | -0.35 (-0.61%) | 5,269,740 |
| 17 May 2023 | CNY | 57.95 | 57.02 | 57.8 | 57.46 | 57.46 | -0.34 (-0.59%) | 4,509,110 |
| 16 May 2023 | CNY | 58.29 | 57.59 | 57.7 | 57.8 | 57.8 | +0.07 (+0.12%) | 6,169,230 |
| 15 May 2023 | CNY | 58.15 | 56.75 | 57.66 | 57.73 | 57.73 | +0.44 (+0.77%) | 6,155,070 |
| 12 May 2023 | CNY | 58.08 | 56.66 | 56.76 | 57.29 | 57.29 | +0.36 (+0.63%) | 6,399,930 |
| 11 May 2023 | CNY | 58.05 | 56.82 | 57.56 | 56.93 | 56.93 | -0.47 (-0.82%) | 5,173,670 |
| 10 May 2023 | CNY | 57.97 | 57.11 | 57.69 | 57.4 | 57.4 | -0.21 (-0.36%) | 6,380,670 |
| 9 May 2023 | CNY | 59.1 | 57.6 | 59.1 | 57.61 | 57.61 | -1.54 (-2.60%) | 9,537,760 |
| 8 May 2023 | CNY | 59.86 | 58.5 | 59.01 | 59.15 | 59.15 | +0.5 (+0.85%) | 10,469,990 |
| 5 May 2023 | CNY | 59.08 | 58.31 | 58.92 | 58.65 | 58.65 | -0.51 (-0.86%) | 8,445,320 |
| 4 May 2023 | CNY | 59.9 | 57.7 | 57.8 | 59.16 | 59.16 | +0.97 (+1.67%) | 17,584,730 |
| 28 Apr 2023 | CNY | 58.42 | 57.04 | 57.54 | 58.19 | 58.19 | +0.6 (+1.04%) | 17,048,040 |
| 27 Apr 2023 | CNY | 57.88 | 55.05 | 55.05 | 57.59 | 57.59 | +4.03 (+7.52%) | 29,638,180 |
| 26 Apr 2023 | CNY | 53.82 | 53.28 | 53.66 | 53.56 | 53.56 | -0.3 (-0.56%) | 5,181,110 |
| 25 Apr 2023 | CNY | 54.2 | 53.22 | 53.82 | 53.86 | 53.86 | -0.23 (-0.43%) | 4,995,490 |
| 24 Apr 2023 | CNY | 55.29 | 53.98 | 54.95 | 54.09 | 54.09 | -0.88 (-1.60%) | 6,170,260 |
| 21 Apr 2023 | CNY | 55.75 | 54.66 | 55.05 | 54.97 | 54.97 | -0.08 (-0.15%) | 5,921,830 |
