| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 46.5 | 48.2 | 45.88 | 47.74 | 47.74 | +1.24 (+2.67%) | 5,234,119 |
| 22 May 2023 | CNY | 46.83 | 47.09 | 45.66 | 46.5 | 46.5 | -0.31 (-0.66%) | 2,493,985 |
| 19 May 2023 | CNY | 45.19 | 46.94 | 45.12 | 46.81 | 46.81 | +1.51 (+3.33%) | 3,406,327 |
| 18 May 2023 | CNY | 45.35 | 45.6 | 44.81 | 45.3 | 45.3 | -0.1 (-0.22%) | 2,115,787 |
| 17 May 2023 | CNY | 45 | 45.8 | 44.44 | 45.4 | 45.4 | +0.61 (+1.36%) | 2,058,734 |
| 16 May 2023 | CNY | 44.99 | 45.39 | 44.51 | 44.79 | 44.79 | -0.31 (-0.69%) | 1,356,925 |
| 15 May 2023 | CNY | 43.6 | 45.3 | 43.59 | 45.1 | 45.1 | +1.1 (+2.50%) | 2,230,603 |
| 12 May 2023 | CNY | 43.87 | 45.11 | 43.51 | 44 | 44 | +0.14 (+0.32%) | 2,130,292 |
| 11 May 2023 | CNY | 44.69 | 45.05 | 43.78 | 43.86 | 43.86 | -0.52 (-1.17%) | 2,136,350 |
| 10 May 2023 | CNY | 44.21 | 45.4 | 44.01 | 44.38 | 44.38 | -0.08 (-0.18%) | 2,308,658 |
| 9 May 2023 | CNY | 45.88 | 45.94 | 44.2 | 44.46 | 44.46 | -0.65 (-1.44%) | 2,703,913 |
| 8 May 2023 | CNY | 46 | 46.32 | 45.01 | 45.11 | 45.11 | -1.22 (-2.63%) | 3,852,789 |
| 5 May 2023 | CNY | 47.64 | 47.64 | 45.91 | 46.33 | 46.33 | -1.89 (-3.92%) | 3,166,231 |
| 4 May 2023 | CNY | 47.6 | 48.33 | 45.38 | 48.22 | 48.22 | +0.46 (+0.96%) | 4,718,665 |
| 28 Apr 2023 | CNY | 47.02 | 47.94 | 46.23 | 47.76 | 47.76 | +0.51 (+1.08%) | 5,654,585 |
| 27 Apr 2023 | CNY | 44.05 | 47.47 | 44.05 | 47.25 | 47.25 | +2.8 (+6.30%) | 6,122,358 |
| 26 Apr 2023 | CNY | 45 | 45.58 | 44.31 | 44.45 | 44.45 | -0.56 (-1.24%) | 4,091,343 |
| 25 Apr 2023 | CNY | 47.7 | 48.59 | 44.5 | 45.01 | 45.01 | -3 (-6.25%) | 7,227,841 |
| 24 Apr 2023 | CNY | 47.14 | 48.37 | 45.9 | 48.01 | 48.01 | +1.21 (+2.59%) | 7,314,928 |
| 21 Apr 2023 | CNY | 47.84 | 49.32 | 46.8 | 46.8 | 46.8 | -1.1 (-2.30%) | 6,935,748 |
| 20 Apr 2023 | CNY | 45.71 | 48.1 | 45.21 | 47.9 | 47.9 | +2.19 (+4.79%) | 9,340,697 |
| 19 Apr 2023 | CNY | 45.5 | 46.4 | 44.88 | 45.71 | 45.71 | +0.23 (+0.51%) | 3,867,921 |
| 18 Apr 2023 | CNY | 45.8 | 46.48 | 45.37 | 45.48 | 45.48 | -0.74 (-1.60%) | 2,568,412 |
| 17 Apr 2023 | CNY | 45.78 | 47.43 | 45.7 | 46.22 | 46.22 | -0.08 (-0.17%) | 3,942,673 |
| 14 Apr 2023 | CNY | 44.6 | 46.99 | 44.6 | 46.3 | 46.3 | +1.7 (+3.81%) | 6,906,965 |
| 13 Apr 2023 | CNY | 44.9 | 45.48 | 44.31 | 44.6 | 44.6 | -0.52 (-1.15%) | 3,975,275 |
| 12 Apr 2023 | CNY | 45.28 | 45.4 | 44.38 | 45.12 | 45.12 | -0.26 (-0.57%) | 5,195,482 |
| 11 Apr 2023 | CNY | 46.46 | 46.93 | 45.3 | 45.38 | 45.38 | -1.48 (-3.16%) | 5,653,159 |
| 10 Apr 2023 | CNY | 47.76 | 48.04 | 45.82 | 46.86 | 46.86 | -1.16 (-2.42%) | 6,191,719 |
| 7 Apr 2023 | CNY | 46.64 | 48.36 | 46.38 | 48.02 | 48.02 | +1.4 (+3.00%) | 12,378,970 |
