| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 52.53 | 52.82 | 51.78 | 52.82 | 52.82 | +0.07 (+0.13%) | 1,670,217 |
| 24 May 2023 | CNY | 53.88 | 53.88 | 52.7 | 52.75 | 52.75 | -1.25 (-2.31%) | 1,316,225 |
| 23 May 2023 | CNY | 54.44 | 55.02 | 53.8 | 54 | 54 | -0.15 (-0.28%) | 1,934,250 |
| 22 May 2023 | CNY | 52.5 | 54.45 | 52.04 | 54.15 | 54.15 | +1.8 (+3.44%) | 1,729,915 |
| 19 May 2023 | CNY | 50.9 | 53.46 | 50.1 | 52.35 | 52.35 | +2.23 (+4.45%) | 1,796,909 |
| 18 May 2023 | CNY | 50.45 | 50.67 | 50 | 50.12 | 50.12 | -0.19 (-0.38%) | 498,476 |
| 17 May 2023 | CNY | 50.06 | 50.45 | 50.02 | 50.31 | 50.31 | +0.15 (+0.30%) | 653,348 |
| 16 May 2023 | CNY | 50.4 | 50.48 | 50.02 | 50.16 | 50.16 | -0.24 (-0.48%) | 551,801 |
| 15 May 2023 | CNY | 51.31 | 51.31 | 50.15 | 50.4 | 50.4 | -0.14 (-0.28%) | 795,998 |
| 12 May 2023 | CNY | 50.31 | 51.65 | 50.22 | 50.54 | 50.54 | -0.01 (-0.02%) | 727,226 |
| 11 May 2023 | CNY | 50.85 | 50.9 | 50.22 | 50.55 | 50.55 | -0.17 (-0.34%) | 555,695 |
| 10 May 2023 | CNY | 50.3 | 51.18 | 50.17 | 50.72 | 50.72 | +0.25 (+0.50%) | 1,051,400 |
| 9 May 2023 | CNY | 50.19 | 51.68 | 50.15 | 50.47 | 50.47 | +0.11 (+0.22%) | 1,061,901 |
| 8 May 2023 | CNY | 51.2 | 51.6 | 50.15 | 50.36 | 50.36 | -0.85 (-1.66%) | 1,673,299 |
| 5 May 2023 | CNY | 50.58 | 51.7 | 50.15 | 51.21 | 51.21 | +0.38 (+0.75%) | 1,892,166 |
| 4 May 2023 | CNY | 51.3 | 52.49 | 50.15 | 50.83 | 50.83 | -0.67 (-1.30%) | 2,832,816 |
| 28 Apr 2023 | CNY | 51.22 | 52.92 | 50.92 | 51.5 | 51.5 | -2.54 (-4.70%) | 3,942,600 |
| 27 Apr 2023 | CNY | 52.67 | 54.5 | 52.18 | 54.04 | 54.04 | +1.6 (+3.05%) | 1,607,839 |
| 26 Apr 2023 | CNY | 52.71 | 53.26 | 51.51 | 52.44 | 52.44 | -0.27 (-0.51%) | 1,483,556 |
| 25 Apr 2023 | CNY | 51.8 | 53.4 | 51.8 | 52.71 | 52.71 | +0.86 (+1.66%) | 1,417,519 |
| 24 Apr 2023 | CNY | 51.63 | 52.37 | 51.6 | 51.85 | 51.85 | -0.2 (-0.38%) | 1,571,124 |
| 21 Apr 2023 | CNY | 53.3 | 53.68 | 52.05 | 52.05 | 52.05 | -1.07 (-2.01%) | 1,141,000 |
| 20 Apr 2023 | CNY | 53.73 | 53.73 | 52.82 | 53.12 | 53.12 | +0.03 (+0.06%) | 780,400 |
| 19 Apr 2023 | CNY | 53.88 | 54 | 52.9 | 53.09 | 53.09 | -0.9 (-1.67%) | 1,028,258 |
| 18 Apr 2023 | CNY | 53.24 | 54.25 | 53.01 | 53.99 | 53.99 | +0.74 (+1.39%) | 1,404,902 |
| 17 Apr 2023 | CNY | 52.6 | 53.35 | 51.95 | 53.25 | 53.25 | +1.4 (+2.70%) | 1,493,712 |
| 14 Apr 2023 | CNY | 52.51 | 52.74 | 51.75 | 51.85 | 51.85 | -0.3 (-0.58%) | 924,750 |
| 13 Apr 2023 | CNY | 51.36 | 52.62 | 51.18 | 52.15 | 52.15 | +0.56 (+1.09%) | 1,952,235 |
| 12 Apr 2023 | CNY | 51.69 | 52.24 | 51.3 | 51.59 | 51.59 | -0.33 (-0.64%) | 1,864,149 |
| 11 Apr 2023 | CNY | 52.45 | 53.33 | 51.7 | 51.92 | 51.92 | -0.13 (-0.25%) | 1,970,378 |
