| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 50.76 | 50.76 | 49.3 | 49.61 | 49.61 | -1.29 (-2.53%) | 1,799,286 |
| 17 May 2023 | CNY | 50 | 51.02 | 49.11 | 50.9 | 50.9 | +0.93 (+1.86%) | 2,188,394 |
| 16 May 2023 | CNY | 49.7 | 50.94 | 49.21 | 49.97 | 49.97 | +0.12 (+0.24%) | 1,632,727 |
| 15 May 2023 | CNY | 49.19 | 49.88 | 48.93 | 49.85 | 49.85 | +0.48 (+0.97%) | 1,034,659 |
| 12 May 2023 | CNY | 49.73 | 50.35 | 48.86 | 49.37 | 49.37 | -0.32 (-0.64%) | 1,404,447 |
| 11 May 2023 | CNY | 50.65 | 50.94 | 49.59 | 49.69 | 49.69 | -0.73 (-1.45%) | 1,463,264 |
| 10 May 2023 | CNY | 51.81 | 51.83 | 49.3 | 50.42 | 50.42 | -1.43 (-2.76%) | 1,936,724 |
| 9 May 2023 | CNY | 51.09 | 52.6 | 50.23 | 51.85 | 51.85 | +0.93 (+1.83%) | 2,805,342 |
| 8 May 2023 | CNY | 52.88 | 53.1 | 50.68 | 50.92 | 50.92 | -1.89 (-3.58%) | 3,563,171 |
| 5 May 2023 | CNY | 58.5 | 58.5 | 52.81 | 52.81 | 52.81 | -5.87 (-10.00%) | 3,964,833 |
| 4 May 2023 | CNY | 57 | 59.9 | 56.4 | 58.68 | 58.68 | +1.28 (+2.23%) | 3,247,249 |
| 28 Apr 2023 | CNY | 54.78 | 57.74 | 54.6 | 57.4 | 57.4 | +1.76 (+3.16%) | 3,378,628 |
| 27 Apr 2023 | CNY | 53.47 | 58.5 | 53.47 | 55.64 | 55.64 | +0.83 (+1.51%) | 4,166,463 |
| 26 Apr 2023 | CNY | 56.7 | 60.98 | 54 | 54.81 | 54.81 | -0.69 (-1.24%) | 6,167,918 |
| 25 Apr 2023 | CNY | 49.83 | 55.5 | 49.83 | 55.5 | 55.5 | +5.05 (+10.01%) | 5,763,923 |
| 24 Apr 2023 | CNY | 49.7 | 50.72 | 49.3 | 50.45 | 50.45 | +0.74 (+1.49%) | 2,956,775 |
| 21 Apr 2023 | CNY | 51.53 | 52.7 | 49.51 | 49.71 | 49.71 | -1.89 (-3.66%) | 4,039,015 |
| 20 Apr 2023 | CNY | 53.99 | 53.99 | 51.46 | 51.6 | 51.6 | -2.42 (-4.48%) | 3,793,355 |
| 19 Apr 2023 | CNY | 54.54 | 55.12 | 53.66 | 54.02 | 54.02 | -0.71 (-1.30%) | 3,326,079 |
| 18 Apr 2023 | CNY | 57.02 | 57.4 | 54.61 | 54.73 | 54.73 | -2.6 (-4.54%) | 4,410,397 |
| 17 Apr 2023 | CNY | 63 | 63 | 57.33 | 57.33 | 57.33 | -6.37 (-10%) | 5,992,922 |
| 14 Apr 2023 | CNY | 70.55 | 72.5 | 63.53 | 63.7 | 63.7 | -6.8 (-9.65%) | 6,827,376 |
| 13 Apr 2023 | CNY | 70.68 | 72.2 | 67.79 | 70.5 | 70.5 | -2.5 (-3.42%) | 6,181,224 |
| 12 Apr 2023 | CNY | 76 | 76.49 | 67 | 73 | 73 | -9 (-10.98%) | 8,669,078 |
| 11 Apr 2023 | CNY | 68.5 | 88.83 | 66.81 | 82 | 82 | +7.12 (+9.51%) | 11,260,481 |
| 10 Apr 2023 | CNY | 65 | 84.5 | 60.19 | 74.88 | 74.88 | 0.0 (0.0%) | 11,963,987 |
