| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 64.87 | 65.09 | 63.24 | 63.24 | 63.24 | -1.72 (-2.65%) | 1,753,122 |
| 22 May 2023 | CNY | 65.45 | 65.8 | 64.66 | 64.96 | 64.96 | -0.49 (-0.75%) | 1,298,293 |
| 19 May 2023 | CNY | 65.17 | 65.98 | 65.09 | 65.45 | 65.45 | -0.3 (-0.46%) | 1,769,735 |
| 18 May 2023 | CNY | 65.57 | 65.9 | 65 | 65.75 | 65.75 | +0.38 (+0.58%) | 1,941,743 |
| 17 May 2023 | CNY | 64.81 | 65.79 | 64.6 | 65.37 | 65.37 | +0.2 (+0.31%) | 2,033,399 |
| 16 May 2023 | CNY | 64.89 | 65.68 | 64.5 | 65.17 | 65.17 | +0.18 (+0.28%) | 2,026,483 |
| 15 May 2023 | CNY | 63.1 | 65.36 | 62.3 | 64.99 | 64.99 | +1.55 (+2.44%) | 2,690,828 |
| 12 May 2023 | CNY | 64.14 | 64.98 | 63.3 | 63.44 | 63.44 | -1.03 (-1.60%) | 1,394,273 |
| 11 May 2023 | CNY | 64.5 | 64.97 | 63.3 | 64.47 | 64.47 | +0.02 (+0.03%) | 2,030,500 |
| 10 May 2023 | CNY | 64.79 | 64.79 | 63.18 | 64.45 | 64.45 | -0.49 (-0.75%) | 2,748,459 |
| 9 May 2023 | CNY | 65.11 | 66.79 | 64.55 | 64.94 | 64.94 | -1.14 (-1.73%) | 3,060,279 |
| 8 May 2023 | CNY | 65.3 | 66.8 | 63.83 | 66.08 | 66.08 | +0.63 (+0.96%) | 3,012,791 |
| 5 May 2023 | CNY | 64.41 | 65.5 | 63.6 | 65.45 | 65.45 | +0.69 (+1.07%) | 2,682,347 |
| 4 May 2023 | CNY | 64.53 | 65.4 | 63.6 | 64.76 | 64.76 | -0.25 (-0.38%) | 2,410,000 |
| 28 Apr 2023 | CNY | 66 | 66.28 | 63.32 | 65.01 | 65.01 | -1.65 (-2.48%) | 5,926,064 |
| 27 Apr 2023 | CNY | 64.41 | 68.2 | 63.7 | 66.66 | 66.66 | +3.93 (+6.26%) | 8,423,782 |
| 26 Apr 2023 | CNY | 60.6 | 63.15 | 60.1 | 62.73 | 62.73 | +1.62 (+2.65%) | 3,477,120 |
| 25 Apr 2023 | CNY | 60.98 | 62.84 | 60.18 | 61.11 | 61.11 | +0.43 (+0.71%) | 3,373,647 |
| 24 Apr 2023 | CNY | 61.81 | 61.81 | 60.02 | 60.68 | 60.68 | -1.2 (-1.94%) | 2,771,887 |
| 21 Apr 2023 | CNY | 61.02 | 62.74 | 60.76 | 61.88 | 61.88 | +0.88 (+1.44%) | 2,697,579 |
| 20 Apr 2023 | CNY | 61.82 | 62.59 | 60.5 | 61 | 61 | -1.33 (-2.13%) | 2,780,442 |
| 19 Apr 2023 | CNY | 60.92 | 63.84 | 60.8 | 62.33 | 62.33 | +1.53 (+2.52%) | 3,846,678 |
| 18 Apr 2023 | CNY | 61.37 | 61.49 | 60.55 | 60.8 | 60.8 | -0.57 (-0.93%) | 1,576,759 |
| 17 Apr 2023 | CNY | 62.43 | 62.47 | 60.41 | 61.37 | 61.37 | -1.4 (-2.23%) | 3,233,015 |
| 14 Apr 2023 | CNY | 61.06 | 63.62 | 60.61 | 62.77 | 62.77 | +1.43 (+2.33%) | 2,708,731 |
| 13 Apr 2023 | CNY | 60.29 | 62.18 | 59.5 | 61.34 | 61.34 | +1.12 (+1.86%) | 2,920,942 |
| 12 Apr 2023 | CNY | 61.27 | 61.8 | 60 | 60.22 | 60.22 | -1.07 (-1.75%) | 1,920,775 |
| 11 Apr 2023 | CNY | 62.02 | 62.25 | 61.05 | 61.29 | 61.29 | -0.75 (-1.21%) | 1,625,618 |
| 10 Apr 2023 | CNY | 61.15 | 62.4 | 59.61 | 62.04 | 62.04 | +0.89 (+1.46%) | 3,332,546 |
| 7 Apr 2023 | CNY | 61.22 | 62.4 | 60.8 | 61.15 | 61.15 | -0.07 (-0.11%) | 2,466,956 |
