| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 65.6 | 70.5 | 65.56 | 70.2 | 70.2 | +5.6 (+8.67%) | 59,713,316 |
| 12 May 2023 | CNY | 66.66 | 67.49 | 64.45 | 64.6 | 64.6 | -1.16 (-1.76%) | 17,514,692 |
| 11 May 2023 | CNY | 64.73 | 66.22 | 64.25 | 65.76 | 65.76 | +0.98 (+1.51%) | 20,029,094 |
| 10 May 2023 | CNY | 62.86 | 65.79 | 62.65 | 64.78 | 64.78 | +1.91 (+3.04%) | 23,762,986 |
| 9 May 2023 | CNY | 64.22 | 64.85 | 62.82 | 62.87 | 62.87 | -1.13 (-1.77%) | 15,873,267 |
| 8 May 2023 | CNY | 64.65 | 65 | 63.17 | 64 | 64 | +0.07 (+0.11%) | 14,586,727 |
| 5 May 2023 | CNY | 64.32 | 64.73 | 63 | 63.93 | 63.93 | -0.8 (-1.24%) | 13,962,718 |
| 4 May 2023 | CNY | 65.86 | 66.8 | 64.36 | 64.73 | 64.73 | -0.26 (-0.40%) | 21,733,748 |
| 28 Apr 2023 | CNY | 65 | 66.68 | 64.06 | 64.99 | 64.99 | -0.69 (-1.05%) | 23,854,144 |
| 27 Apr 2023 | CNY | 63.86 | 65.89 | 63.55 | 65.68 | 65.68 | +1.82 (+2.85%) | 29,712,436 |
| 26 Apr 2023 | CNY | 61.62 | 65.6 | 59 | 63.86 | 63.86 | +1.79 (+2.88%) | 35,349,981 |
| 25 Apr 2023 | CNY | 67.8 | 68.1 | 61.1 | 62.07 | 62.07 | -5.76 (-8.49%) | 52,266,624 |
| 24 Apr 2023 | CNY | 66.76 | 69.57 | 65.23 | 67.83 | 67.83 | +1.07 (+1.60%) | 28,800,621 |
| 21 Apr 2023 | CNY | 67.9 | 69.24 | 66.65 | 66.76 | 66.76 | -1.33 (-1.95%) | 20,076,318 |
| 20 Apr 2023 | CNY | 69.5 | 69.6 | 67.55 | 68.09 | 68.09 | -1.79 (-2.56%) | 23,305,247 |
| 19 Apr 2023 | CNY | 70.52 | 70.99 | 69.2 | 69.88 | 69.88 | -0.23 (-0.33%) | 23,075,318 |
| 18 Apr 2023 | CNY | 69.36 | 71.68 | 69.36 | 70.11 | 70.11 | +0.82 (+1.18%) | 35,733,689 |
| 17 Apr 2023 | CNY | 68.98 | 70.28 | 68.6 | 69.29 | 69.29 | +0.31 (+0.45%) | 27,927,570 |
| 14 Apr 2023 | CNY | 65.46 | 70.82 | 65.46 | 68.98 | 68.98 | +3.79 (+5.81%) | 60,384,493 |
| 13 Apr 2023 | CNY | 65.55 | 66.45 | 64.64 | 65.19 | 65.19 | -0.75 (-1.14%) | 14,031,448 |
| 12 Apr 2023 | CNY | 66.86 | 66.86 | 65.6 | 65.94 | 65.94 | -1 (-1.49%) | 15,827,973 |
| 11 Apr 2023 | CNY | 65 | 66.96 | 64.26 | 66.94 | 66.94 | +1.71 (+2.62%) | 30,373,607 |
| 10 Apr 2023 | CNY | 64.5 | 65.37 | 64.1 | 65.23 | 65.23 | +1.04 (+1.62%) | 19,703,427 |
| 7 Apr 2023 | CNY | 64.22 | 64.64 | 63.96 | 64.19 | 64.19 | -0.07 (-0.11%) | 14,979,827 |
| 6 Apr 2023 | CNY | 65.49 | 65.49 | 63.81 | 64.26 | 64.26 | -1.58 (-2.40%) | 25,289,310 |
| 4 Apr 2023 | CNY | 67.76 | 67.93 | 65.52 | 65.84 | 65.84 | -2.5 (-3.66%) | 33,599,225 |
| 3 Apr 2023 | CNY | 66.05 | 69.2 | 65.4 | 68.34 | 68.34 | +1.87 (+2.81%) | 35,438,208 |
| 31 Mar 2023 | CNY | 66.99 | 67.88 | 66.2 | 66.47 | 66.47 | -0.33 (-0.49%) | 19,822,785 |
| 30 Mar 2023 | CNY | 67 | 67.01 | 65.58 | 66.8 | 66.8 | -0.32 (-0.48%) | 20,481,480 |
| 29 Mar 2023 | CNY | 66.28 | 68.1 | 66.28 | 67.12 | 67.12 | +0.87 (+1.31%) | 23,226,989 |
