| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 43.84 | 44.13 | 43.04 | 43.07 | 43.07 | -0.66 (-1.51%) | 549,179 |
| 22 May 2023 | CNY | 44.27 | 44.27 | 43.39 | 43.73 | 43.73 | -0.5 (-1.13%) | 757,290 |
| 19 May 2023 | CNY | 44.12 | 44.43 | 43.7 | 44.23 | 44.23 | -0.911 (-2.02%) | 368,680 |
| 19 May 2023 |
|
|||||||
| 18 May 2023 | CNY | 45.9704 | 46.3852 | 44.837 | 45.1407 | 45.1407 | -0.83 (-1.80%) | 591,036 |
| 17 May 2023 | CNY | 45.237 | 46.2815 | 44.9185 | 45.9704 | 45.9704 | +0.733 (+1.62%) | 582,993 |
| 16 May 2023 | CNY | 44.9259 | 45.3037 | 44.5778 | 45.237 | 45.237 | +0.274 (+0.61%) | 384,075 |
| 15 May 2023 | CNY | 44.763 | 45.1556 | 44.237 | 44.963 | 44.963 | +0.222 (+0.50%) | 373,815 |
| 12 May 2023 | CNY | 44.0741 | 45.5556 | 44.0741 | 44.7407 | 44.7407 | -14.339 (-24.27%) | 582,525 |
| 11 May 2023 | CNY | 58.93 | 59.58 | 58.72 | 59.08 | 59.08 | +0.18 (+0.31%) | 279,900 |
| 10 May 2023 | CNY | 57.5 | 59.46 | 57.5 | 58.9 | 58.9 | +1.02 (+1.76%) | 354,500 |
| 9 May 2023 | CNY | 58.86 | 59.16 | 57.82 | 57.88 | 57.88 | -0.98 (-1.66%) | 327,200 |
| 8 May 2023 | CNY | 58.5 | 59.22 | 57.93 | 58.86 | 58.86 | +0.34 (+0.58%) | 411,000 |
| 5 May 2023 | CNY | 60.43 | 60.43 | 58.4 | 58.52 | 58.52 | -1.46 (-2.43%) | 589,100 |
| 4 May 2023 | CNY | 62.1 | 63.03 | 59.73 | 59.98 | 59.98 | -2.28 (-3.66%) | 590,268 |
| 28 Apr 2023 | CNY | 61.46 | 63.53 | 61.27 | 62.26 | 62.26 | +0.85 (+1.38%) | 354,400 |
| 27 Apr 2023 | CNY | 61.8 | 62.49 | 61.2 | 61.41 | 61.41 | -0.52 (-0.84%) | 267,600 |
| 26 Apr 2023 | CNY | 61.18 | 64.36 | 61.01 | 61.93 | 61.93 | -1.35 (-2.13%) | 698,776 |
| 25 Apr 2023 | CNY | 64.34 | 64.35 | 61.26 | 63.28 | 63.28 | -0.52 (-0.82%) | 527,400 |
| 24 Apr 2023 | CNY | 66.54 | 66.84 | 63.11 | 63.8 | 63.8 | -2.96 (-4.43%) | 635,600 |
| 21 Apr 2023 | CNY | 68.01 | 68.55 | 66.27 | 66.76 | 66.76 | -1.08 (-1.59%) | 536,076 |
| 20 Apr 2023 | CNY | 69.01 | 69.01 | 67.3 | 67.84 | 67.84 | -1.16 (-1.68%) | 363,000 |
| 19 Apr 2023 | CNY | 69.67 | 70.26 | 68.39 | 69 | 69 | -0.88 (-1.26%) | 450,600 |
| 18 Apr 2023 | CNY | 68.48 | 70.39 | 68 | 69.88 | 69.88 | +1.28 (+1.87%) | 775,916 |
| 17 Apr 2023 | CNY | 68.19 | 71.22 | 68.11 | 68.6 | 68.6 | +1.01 (+1.49%) | 775,804 |
| 14 Apr 2023 | CNY | 66.78 | 69.88 | 66.71 | 67.59 | 67.59 | +0.69 (+1.03%) | 673,192 |
| 13 Apr 2023 | CNY | 69 | 69 | 66.8 | 66.9 | 66.9 | -2.45 (-3.53%) | 642,110 |
| 12 Apr 2023 | CNY | 68.41 | 70.1 | 66.79 | 69.35 | 69.35 | +1.33 (+1.96%) | 842,446 |
| 11 Apr 2023 | CNY | 71.76 | 72.58 | 67.3 | 68.02 | 68.02 | -3.8 (-5.29%) | 1,416,712 |
| 10 Apr 2023 | CNY | 71.85 | 72.27 | 69.81 | 71.82 | 71.82 | -0.1 (-0.14%) | 1,005,607 |
| 7 Apr 2023 | CNY | 66.9 | 72.66 | 66.9 | 71.92 | 71.92 | +5.46 (+8.22%) | 1,624,202 |
