| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 52.86 | 53.3 | 50.8 | 51.24 | 51.24 | -1.62 (-3.06%) | 82,182,272 |
| 22 May 2023 | CNY | 53.57 | 54.24 | 51.74 | 52.86 | 52.86 | -0.59 (-1.10%) | 78,520,631 |
| 19 May 2023 | CNY | 57.6 | 58.6 | 52.88 | 53.45 | 53.45 | -5.25 (-8.94%) | 116,692,957 |
| 18 May 2023 | CNY | 54.16 | 60.48 | 53.78 | 58.7 | 58.7 | +4.65 (+8.60%) | 124,257,849 |
| 17 May 2023 | CNY | 53.2 | 56.3 | 51.95 | 54.05 | 54.05 | -0.73 (-1.33%) | 129,887,464 |
| 16 May 2023 | CNY | 59.95 | 62.58 | 54.11 | 54.78 | 54.78 | -5.57 (-9.23%) | 127,383,645 |
| 15 May 2023 | CNY | 59 | 60.69 | 57.1 | 60.35 | 60.35 | +3.05 (+5.32%) | 89,737,841 |
| 12 May 2023 | CNY | 57 | 59.88 | 56.75 | 57.3 | 57.3 | -0.89 (-1.53%) | 77,914,688 |
| 11 May 2023 | CNY | 61.01 | 61.5 | 58.02 | 58.19 | 58.19 | -0.13 (-0.22%) | 91,918,675 |
| 10 May 2023 | CNY | 61.51 | 62.58 | 55.72 | 58.32 | 58.32 | -2.68 (-4.39%) | 121,493,219 |
| 9 May 2023 | CNY | 62.97 | 65.95 | 60.88 | 61 | 61 | -3.64 (-5.63%) | 100,193,806 |
| 8 May 2023 | CNY | 63.9 | 66.66 | 62.7 | 64.64 | 64.64 | +0.66 (+1.03%) | 88,320,287 |
| 5 May 2023 | CNY | 64.91 | 70.66 | 63.1 | 63.98 | 63.98 | -2.42 (-3.64%) | 118,539,841 |
| 4 May 2023 | CNY | 66.26 | 67.52 | 63.86 | 66.4 | 66.4 | +1.24 (+1.90%) | 121,926,606 |
| 28 Apr 2023 | CNY | 55.12 | 65.16 | 55.12 | 65.16 | 65.16 | +10.86 (+20%) | 155,437,819 |
| 27 Apr 2023 | CNY | 58.09 | 58.68 | 51.84 | 54.3 | 54.3 | -5.19 (-8.72%) | 130,825,370 |
| 26 Apr 2023 | CNY | 58.5 | 63.11 | 54.78 | 59.49 | 59.49 | +0.48 (+0.81%) | 156,770,163 |
| 25 Apr 2023 | CNY | 56 | 59.66 | 54.8 | 59.01 | 59.01 | +3.21 (+5.75%) | 144,669,597 |
| 24 Apr 2023 | CNY | 49.19 | 57.33 | 49.18 | 55.8 | 55.8 | +6.86 (+14.02%) | 162,702,990 |
| 21 Apr 2023 | CNY | 52.97 | 55.95 | 48.94 | 48.94 | 48.94 | -2.44 (-4.75%) | 159,978,801 |
| 20 Apr 2023 | CNY | 48.19 | 52.33 | 48.19 | 51.38 | 51.38 | +2.18 (+4.43%) | 136,140,632 |
| 19 Apr 2023 | CNY | 50.86 | 51.41 | 49 | 49.2 | 49.2 | -1.85 (-3.62%) | 115,777,914 |
| 18 Apr 2023 | CNY | 47 | 51.78 | 42.68 | 51.05 | 51.05 | +3.64 (+7.68%) | 168,842,276 |
| 17 Apr 2023 | CNY | 48.05 | 48.63 | 44.81 | 47.41 | 47.41 | -1.34 (-2.75%) | 90,220,753 |
| 14 Apr 2023 | CNY | 50.8 | 53.1 | 47.3 | 48.75 | 48.75 | -1.35 (-2.69%) | 129,922,927 |
| 13 Apr 2023 | CNY | 50.56 | 55 | 50.1 | 50.1 | 50.1 | -1.18 (-2.30%) | 145,095,854 |
| 12 Apr 2023 | CNY | 44.37 | 53.23 | 44.37 | 51.28 | 51.28 | +5.52 (+12.06%) | 166,159,715 |
| 11 Apr 2023 | CNY | 44.4 | 48.42 | 43.95 | 45.76 | 45.76 | +3.97 (+9.50%) | 170,137,817 |
| 10 Apr 2023 | CNY | 49.4 | 49.94 | 40.4 | 41.79 | 41.79 | -8.71 (-17.25%) | 172,086,055 |
| 7 Apr 2023 | CNY | 51.83 | 53.2 | 47.73 | 50.5 | 50.5 | -2.38 (-4.50%) | 107,311,810 |
