| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 66.96 | 67.2 | 63 | 63.32 | 63.32 | -3.14 (-4.72%) | 3,540,895 |
| 22 May 2023 | CNY | 68.5 | 69.45 | 66.34 | 66.46 | 66.46 | -2.29 (-3.33%) | 2,638,366 |
| 19 May 2023 | CNY | 68.2 | 69.17 | 66.21 | 68.75 | 68.75 | +0.55 (+0.81%) | 3,437,959 |
| 18 May 2023 | CNY | 68.41 | 68.7 | 67.06 | 68.2 | 68.2 | +0.13 (+0.19%) | 2,222,621 |
| 17 May 2023 | CNY | 66.52 | 69.5 | 66.51 | 68.07 | 68.07 | +0.72 (+1.07%) | 3,602,221 |
| 16 May 2023 | CNY | 65.4 | 67.88 | 64.04 | 67.35 | 67.35 | +1.98 (+3.03%) | 4,358,688 |
| 15 May 2023 | CNY | 63.16 | 65.98 | 62.67 | 65.37 | 65.37 | +2.12 (+3.35%) | 3,215,776 |
| 12 May 2023 | CNY | 64.98 | 67.5 | 63.01 | 63.25 | 63.25 | -1.26 (-1.95%) | 4,289,128 |
| 11 May 2023 | CNY | 64.96 | 66.57 | 64.4 | 64.51 | 64.51 | +0.03 (+0.05%) | 2,533,949 |
| 10 May 2023 | CNY | 66.76 | 66.99 | 63.8 | 64.48 | 64.48 | -2.62 (-3.90%) | 4,202,663 |
| 9 May 2023 | CNY | 66.17 | 69.67 | 65.58 | 67.1 | 67.1 | +0.28 (+0.42%) | 4,146,524 |
| 8 May 2023 | CNY | 68.64 | 68.75 | 65.7 | 66.82 | 66.82 | -0.99 (-1.46%) | 3,181,164 |
| 5 May 2023 | CNY | 68 | 69.77 | 67.1 | 67.81 | 67.81 | -0.53 (-0.78%) | 2,864,121 |
| 4 May 2023 | CNY | 71.42 | 71.75 | 66.5 | 68.34 | 68.34 | -3.07 (-4.30%) | 6,202,054 |
| 28 Apr 2023 | CNY | 71.68 | 75.68 | 70.6 | 71.41 | 71.41 | -0.71 (-0.98%) | 5,906,787 |
| 27 Apr 2023 | CNY | 72.24 | 77.92 | 71.71 | 72.12 | 72.12 | +0.02 (+0.03%) | 5,544,051 |
| 26 Apr 2023 | CNY | 75.17 | 76.29 | 71.7 | 72.1 | 72.1 | -3.06 (-4.07%) | 5,021,035 |
| 25 Apr 2023 | CNY | 77.88 | 79.46 | 74.47 | 75.16 | 75.16 | -2.49 (-3.21%) | 4,448,352 |
| 24 Apr 2023 | CNY | 81.83 | 82.45 | 76.5 | 77.65 | 77.65 | -3.37 (-4.16%) | 6,310,511 |
| 21 Apr 2023 | CNY | 87.01 | 89.38 | 80 | 81.02 | 81.02 | -5.99 (-6.88%) | 6,183,180 |
| 20 Apr 2023 | CNY | 81.53 | 87.82 | 81.1 | 87.01 | 87.01 | +4.81 (+5.85%) | 8,121,140 |
| 19 Apr 2023 | CNY | 79.39 | 84.5 | 79.37 | 82.2 | 82.2 | +3.2 (+4.05%) | 5,904,441 |
| 18 Apr 2023 | CNY | 82.6 | 82.6 | 78.11 | 79 | 79 | -3.6 (-4.36%) | 5,099,251 |
| 17 Apr 2023 | CNY | 83.89 | 86.17 | 81.26 | 82.6 | 82.6 | -1.1 (-1.31%) | 6,916,646 |
| 14 Apr 2023 | CNY | 70 | 85 | 66.35 | 83.7 | 83.7 | +10.04 (+13.63%) | 15,097,281 |
| 13 Apr 2023 | CNY | 74.99 | 76.49 | 73.6 | 73.66 | 73.66 | -2 (-2.64%) | 3,887,588 |
| 12 Apr 2023 | CNY | 73.77 | 76.75 | 72.51 | 75.66 | 75.66 | +1.83 (+2.48%) | 5,346,501 |
| 11 Apr 2023 | CNY | 74.22 | 76.77 | 73.37 | 73.83 | 73.83 | -1.24 (-1.65%) | 4,813,132 |
| 10 Apr 2023 | CNY | 77.67 | 80.02 | 74.2 | 75.07 | 75.07 | -3.56 (-4.53%) | 7,679,277 |
| 7 Apr 2023 | CNY | 75.2 | 81 | 75.2 | 78.63 | 78.63 | +3.88 (+5.19%) | 9,983,833 |
