| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 53.7 | 53.89 | 52.45 | 52.45 | 52.45 | -1.24 (-2.31%) | 4,665,791 |
| 22 May 2023 | CNY | 53.58 | 54.09 | 53.22 | 53.69 | 53.69 | +0.11 (+0.21%) | 3,400,890 |
| 19 May 2023 | CNY | 53.56 | 53.89 | 53.02 | 53.58 | 53.58 | +0.1 (+0.19%) | 3,641,835 |
| 18 May 2023 | CNY | 54.24 | 54.35 | 52.79 | 53.48 | 53.48 | -0.62 (-1.15%) | 6,514,377 |
| 17 May 2023 | CNY | 54.74 | 55.09 | 53.88 | 54.1 | 54.1 | -0.64 (-1.17%) | 6,218,118 |
| 16 May 2023 | CNY | 55.06 | 55.06 | 54.26 | 54.74 | 54.74 | -0.1 (-0.18%) | 5,624,156 |
| 15 May 2023 | CNY | 53.97 | 55.28 | 53.77 | 54.84 | 54.84 | +1.33 (+2.49%) | 9,763,960 |
| 12 May 2023 | CNY | 53.8 | 54.55 | 53.11 | 53.51 | 53.51 | -0.46 (-0.85%) | 5,505,238 |
| 11 May 2023 | CNY | 52.6 | 54.91 | 52.6 | 53.97 | 53.97 | +1.23 (+2.33%) | 10,344,823 |
| 10 May 2023 | CNY | 50.8 | 53.49 | 50.58 | 52.74 | 52.74 | +2.04 (+4.02%) | 10,057,955 |
| 9 May 2023 | CNY | 52.19 | 52.19 | 50.7 | 50.7 | 50.7 | -1.49 (-2.85%) | 6,968,322 |
| 8 May 2023 | CNY | 51.93 | 52.5 | 51.35 | 52.19 | 52.19 | +0.41 (+0.79%) | 5,171,288 |
| 5 May 2023 | CNY | 52.97 | 53.17 | 51.53 | 51.78 | 51.78 | -1.12 (-2.12%) | 6,313,203 |
| 4 May 2023 | CNY | 53.75 | 54.16 | 52.86 | 52.9 | 52.9 | -0.61 (-1.14%) | 6,190,633 |
| 28 Apr 2023 | CNY | 53.75 | 54.28 | 52.78 | 53.51 | 53.51 | 0.0 (0.0%) | 7,320,433 |
| 27 Apr 2023 | CNY | 53.5 | 54.77 | 53.2 | 53.51 | 53.51 | -0.4 (-0.74%) | 8,053,648 |
| 26 Apr 2023 | CNY | 51.5 | 55.5 | 51.5 | 53.91 | 53.91 | +1.94 (+3.73%) | 13,301,086 |
| 25 Apr 2023 | CNY | 54.95 | 55.2 | 51.5 | 51.97 | 51.97 | -2.82 (-5.15%) | 14,685,674 |
| 24 Apr 2023 | CNY | 56.4 | 56.43 | 54.64 | 54.79 | 54.79 | -1.71 (-3.03%) | 9,808,783 |
| 21 Apr 2023 | CNY | 57.98 | 58.65 | 56.41 | 56.5 | 56.5 | -1.27 (-2.20%) | 10,777,911 |
| 20 Apr 2023 | CNY | 59.86 | 59.86 | 57.13 | 57.77 | 57.77 | -1.98 (-3.31%) | 13,314,141 |
| 19 Apr 2023 | CNY | 60.9 | 60.91 | 59.64 | 59.75 | 59.75 | -1.03 (-1.69%) | 11,976,366 |
| 18 Apr 2023 | CNY | 58.98 | 61.27 | 58.98 | 60.78 | 60.78 | +1.8 (+3.05%) | 18,162,146 |
| 17 Apr 2023 | CNY | 59.12 | 60.24 | 58.84 | 58.98 | 58.98 | -0.48 (-0.81%) | 12,386,137 |
| 14 Apr 2023 | CNY | 57.84 | 60.1 | 57.84 | 59.46 | 59.46 | +1.64 (+2.84%) | 16,730,656 |
| 13 Apr 2023 | CNY | 58.67 | 58.7 | 57.71 | 57.82 | 57.82 | -1.03 (-1.75%) | 8,428,430 |
| 12 Apr 2023 | CNY | 58.7 | 59.38 | 57.82 | 58.85 | 58.85 | -0.25 (-0.42%) | 13,778,938 |
| 11 Apr 2023 | CNY | 59.45 | 60.08 | 58.87 | 59.1 | 59.1 | -0.89 (-1.48%) | 16,421,408 |
| 10 Apr 2023 | CNY | 56.98 | 59.99 | 56.91 | 59.99 | 59.99 | +3.87 (+6.90%) | 25,594,620 |
| 7 Apr 2023 | CNY | 56.03 | 56.91 | 55.73 | 56.12 | 56.12 | +0.02 (+0.04%) | 5,936,502 |
