| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 66.9 | 68.88 | 66.8 | 67.8 | 67.8 | +0.43 (+0.64%) | 17,172,438 |
| 24 May 2023 | CNY | 67.09 | 68.88 | 66.5 | 67.37 | 67.37 | +0.35 (+0.52%) | 15,168,329 |
| 23 May 2023 | CNY | 68.32 | 68.88 | 67.02 | 67.02 | 67.02 | -1.28 (-1.87%) | 11,077,811 |
| 22 May 2023 | CNY | 67.8 | 69.7 | 67.33 | 68.3 | 68.3 | +0.31 (+0.46%) | 13,569,613 |
| 19 May 2023 | CNY | 68.02 | 68.87 | 67.13 | 67.99 | 67.99 | -0.14 (-0.21%) | 11,352,611 |
| 18 May 2023 | CNY | 69.65 | 69.66 | 67.4 | 68.13 | 68.13 | -0.93 (-1.35%) | 16,196,589 |
| 17 May 2023 | CNY | 70.7 | 71.3 | 68.51 | 69.06 | 69.06 | -1.19 (-1.69%) | 16,481,743 |
| 16 May 2023 | CNY | 70.3 | 71.12 | 69.62 | 70.25 | 70.25 | -0.11 (-0.16%) | 20,568,191 |
| 15 May 2023 | CNY | 67.79 | 70.75 | 67.43 | 70.36 | 70.36 | +3.45 (+5.16%) | 44,816,990 |
| 12 May 2023 | CNY | 67.9 | 68.69 | 66.9 | 66.91 | 66.91 | -1.09 (-1.60%) | 20,167,009 |
| 11 May 2023 | CNY | 64.7 | 68.5 | 64.31 | 68 | 68 | +3.04 (+4.68%) | 35,896,827 |
| 10 May 2023 | CNY | 63.1 | 66.47 | 62.56 | 64.96 | 64.96 | +2.27 (+3.62%) | 28,691,904 |
| 9 May 2023 | CNY | 63.65 | 63.86 | 62.3 | 62.69 | 62.69 | -1.24 (-1.94%) | 14,573,854 |
| 8 May 2023 | CNY | 65 | 65.32 | 62.55 | 63.93 | 63.93 | -0.17 (-0.27%) | 16,810,137 |
| 5 May 2023 | CNY | 64.98 | 65.15 | 63.51 | 64.1 | 64.1 | -1.08 (-1.66%) | 15,580,779 |
| 4 May 2023 | CNY | 65.13 | 66.15 | 64.92 | 65.18 | 65.18 | -0.37 (-0.56%) | 17,594,230 |
| 28 Apr 2023 | CNY | 66.99 | 67.69 | 64.83 | 65.55 | 65.55 | -1.12 (-1.68%) | 22,850,325 |
| 27 Apr 2023 | CNY | 66.4 | 67.78 | 65.61 | 66.67 | 66.67 | -0.12 (-0.18%) | 26,022,888 |
| 26 Apr 2023 | CNY | 60.66 | 67.22 | 60.01 | 66.79 | 66.79 | +6.41 (+10.62%) | 51,262,760 |
| 25 Apr 2023 | CNY | 62.01 | 62.35 | 59.42 | 60.38 | 60.38 | -1.64 (-2.64%) | 25,323,787 |
| 24 Apr 2023 | CNY | 62.77 | 63.49 | 61.46 | 62.02 | 62.02 | -0.76 (-1.21%) | 24,428,201 |
| 21 Apr 2023 | CNY | 64.7 | 66.36 | 62.73 | 62.78 | 62.78 | -1.76 (-2.73%) | 28,685,078 |
| 20 Apr 2023 | CNY | 67.3 | 67.3 | 64.1 | 64.54 | 64.54 | -2.88 (-4.27%) | 32,130,960 |
| 19 Apr 2023 | CNY | 68.1 | 68.36 | 66.88 | 67.42 | 67.42 | -0.44 (-0.65%) | 16,399,552 |
| 18 Apr 2023 | CNY | 68.95 | 70.2 | 67.81 | 67.86 | 67.86 | -1.11 (-1.61%) | 26,448,181 |
| 17 Apr 2023 | CNY | 68.35 | 69.68 | 68.35 | 68.97 | 68.97 | +0.07 (+0.10%) | 20,694,455 |
| 14 Apr 2023 | CNY | 66.2 | 70.6 | 66.12 | 68.9 | 68.9 | +2.8 (+4.24%) | 39,104,694 |
| 13 Apr 2023 | CNY | 66.17 | 67.29 | 65.76 | 66.1 | 66.1 | -0.7 (-1.05%) | 13,416,731 |
| 12 Apr 2023 | CNY | 68.48 | 68.56 | 66.66 | 66.8 | 66.8 | -2.06 (-2.99%) | 24,489,659 |
| 11 Apr 2023 | CNY | 69.5 | 69.98 | 68.62 | 68.86 | 68.86 | -1.32 (-1.88%) | 27,785,380 |
