| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 69.37 | 71.5 | 67.55 | 70.35 | 70.35 | +0.58 (+0.83%) | 10,448,307 |
| 22 May 2023 | CNY | 70.1 | 70.56 | 68.69 | 69.77 | 69.77 | -0.38 (-0.54%) | 12,751,594 |
| 19 May 2023 | CNY | 64.3 | 71.13 | 64.3 | 70.15 | 70.15 | +5.49 (+8.49%) | 20,081,173 |
| 18 May 2023 | CNY | 65.5 | 66.88 | 64.03 | 64.66 | 64.66 | -0.42 (-0.65%) | 6,879,928 |
| 17 May 2023 | CNY | 64 | 66.88 | 63.9 | 65.08 | 65.08 | +0.08 (+0.12%) | 7,630,848 |
| 16 May 2023 | CNY | 63.56 | 66 | 63.28 | 65 | 65 | +0.85 (+1.33%) | 9,799,432 |
| 15 May 2023 | CNY | 63.7 | 65.37 | 62.33 | 64.15 | 64.15 | -0.7 (-1.08%) | 10,544,782 |
| 12 May 2023 | CNY | 67.9 | 70.79 | 64.67 | 64.85 | 64.85 | -2.86 (-4.22%) | 11,515,154 |
| 11 May 2023 | CNY | 68.8 | 69.11 | 66.6 | 67.71 | 67.71 | +1.58 (+2.39%) | 9,563,217 |
| 10 May 2023 | CNY | 67.9 | 69.18 | 65.33 | 66.13 | 66.13 | -2.86 (-4.15%) | 11,078,147 |
| 9 May 2023 | CNY | 68.24 | 71.7 | 67.41 | 68.99 | 68.99 | +0.39 (+0.57%) | 15,389,073 |
| 8 May 2023 | CNY | 67 | 70.07 | 65.52 | 68.6 | 68.6 | +0.61 (+0.90%) | 15,893,056 |
| 5 May 2023 | CNY | 63.35 | 70.36 | 63.21 | 67.99 | 67.99 | +4.03 (+6.30%) | 20,169,755 |
| 4 May 2023 | CNY | 65.87 | 66.1 | 62.68 | 63.96 | 63.96 | -3.7 (-5.47%) | 16,157,085 |
| 28 Apr 2023 | CNY | 65.87 | 68.88 | 64.72 | 67.66 | 67.66 | +5.04 (+8.05%) | 20,623,064 |
| 27 Apr 2023 | CNY | 61.32 | 65.53 | 61.18 | 62.62 | 62.62 | +0.44 (+0.71%) | 13,218,001 |
| 26 Apr 2023 | CNY | 64 | 65.09 | 61.61 | 62.18 | 62.18 | -2.85 (-4.38%) | 12,566,054 |
| 25 Apr 2023 | CNY | 68.23 | 69.03 | 64.4 | 65.03 | 65.03 | -3.24 (-4.75%) | 15,483,333 |
| 24 Apr 2023 | CNY | 70.59 | 71.61 | 66.8 | 68.27 | 68.27 | -3.73 (-5.18%) | 18,565,897 |
| 21 Apr 2023 | CNY | 71 | 75.18 | 67 | 72 | 72 | +2.27 (+3.26%) | 28,181,649 |
| 20 Apr 2023 | CNY | 67.61 | 71.29 | 67.6 | 69.73 | 69.73 | +0.82 (+1.19%) | 18,489,837 |
| 19 Apr 2023 | CNY | 65.54 | 71.9 | 65.26 | 68.91 | 68.91 | +3.38 (+5.16%) | 18,199,359 |
| 18 Apr 2023 | CNY | 65.6 | 66.99 | 64 | 65.53 | 65.53 | -0.71 (-1.07%) | 9,085,263 |
| 17 Apr 2023 | CNY | 66.71 | 68.48 | 65.15 | 66.24 | 66.24 | +0.28 (+0.42%) | 21,261,713 |
| 14 Apr 2023 | CNY | 62.3 | 66.53 | 60.8 | 65.96 | 65.96 | +4.02 (+6.49%) | 19,899,613 |
| 13 Apr 2023 | CNY | 65 | 65.05 | 61.51 | 61.94 | 61.94 | -2.57 (-3.98%) | 13,045,765 |
| 12 Apr 2023 | CNY | 64.91 | 65.07 | 63.18 | 64.51 | 64.51 | -0.89 (-1.36%) | 12,496,475 |
| 11 Apr 2023 | CNY | 63.79 | 67.4 | 63.07 | 65.4 | 65.4 | +1.1 (+1.71%) | 19,000,267 |
| 10 Apr 2023 | CNY | 66.8 | 68.28 | 62.18 | 64.3 | 64.3 | -2.2 (-3.31%) | 27,328,662 |
| 7 Apr 2023 | CNY | 68 | 68.57 | 64.7 | 66.5 | 66.5 | -1.1 (-1.63%) | 23,979,911 |
