| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 52.86 | 54.53 | 52.04 | 53.56 | 53.56 | +1.01 (+1.92%) | 589,860 |
| 22 May 2023 | CNY | 51.69 | 52.78 | 51.69 | 52.55 | 52.55 | +0.62 (+1.19%) | 364,400 |
| 19 May 2023 | CNY | 50.84 | 52.5 | 50.3 | 51.93 | 51.93 | +1.09 (+2.14%) | 390,650 |
| 18 May 2023 | CNY | 50.27 | 51.39 | 50.06 | 50.84 | 50.84 | +0.5 (+0.99%) | 200,700 |
| 17 May 2023 | CNY | 50.38 | 50.88 | 50 | 50.34 | 50.34 | -0.02 (-0.04%) | 178,800 |
| 16 May 2023 | CNY | 50.38 | 52.26 | 49.51 | 50.36 | 50.36 | +0.36 (+0.72%) | 558,200 |
| 15 May 2023 | CNY | 49.27 | 50.2 | 48.6 | 50 | 50 | +1.07 (+2.19%) | 348,704 |
| 12 May 2023 | CNY | 49.56 | 49.98 | 48.93 | 48.93 | 48.93 | -0.49 (-0.99%) | 145,300 |
| 11 May 2023 | CNY | 49.59 | 50.1 | 49.35 | 49.42 | 49.42 | -0.26 (-0.52%) | 218,100 |
| 10 May 2023 | CNY | 49.12 | 49.79 | 48.01 | 49.68 | 49.68 | +0.58 (+1.18%) | 253,600 |
| 9 May 2023 | CNY | 50.09 | 51.21 | 49.06 | 49.1 | 49.1 | -1.47 (-2.91%) | 508,100 |
| 8 May 2023 | CNY | 50.25 | 51.54 | 50.01 | 50.57 | 50.57 | -0.03 (-0.06%) | 523,300 |
| 5 May 2023 | CNY | 51.01 | 53.65 | 50.4 | 50.6 | 50.6 | -0.62 (-1.21%) | 811,600 |
| 4 May 2023 | CNY | 50.53 | 52.09 | 50.53 | 51.22 | 51.22 | -0.1 (-0.19%) | 348,160 |
| 28 Apr 2023 | CNY | 50.87 | 51.42 | 50.26 | 51.32 | 51.32 | +0.88 (+1.74%) | 325,432 |
| 27 Apr 2023 | CNY | 50.92 | 51.55 | 50.4 | 50.44 | 50.44 | -1.14 (-2.21%) | 385,400 |
| 26 Apr 2023 | CNY | 51.43 | 52.22 | 50.8 | 51.58 | 51.58 | +0.15 (+0.29%) | 385,150 |
| 25 Apr 2023 | CNY | 52.81 | 53.18 | 51 | 51.43 | 51.43 | -0.78 (-1.49%) | 494,440 |
| 24 Apr 2023 | CNY | 52.64 | 53.36 | 51.92 | 52.21 | 52.21 | -0.7 (-1.32%) | 719,700 |
| 21 Apr 2023 | CNY | 53.13 | 54.6 | 52.3 | 52.91 | 52.91 | +0.11 (+0.21%) | 1,018,215 |
| 20 Apr 2023 | CNY | 52.21 | 53.48 | 51.5 | 52.8 | 52.8 | +0.26 (+0.49%) | 918,020 |
| 19 Apr 2023 | CNY | 51.41 | 52.58 | 50.58 | 52.54 | 52.54 | +0.61 (+1.17%) | 1,002,900 |
| 18 Apr 2023 | CNY | 50.88 | 53.17 | 50.5 | 51.93 | 51.93 | +1.43 (+2.83%) | 1,350,923 |
| 17 Apr 2023 | CNY | 46.84 | 53.32 | 46.83 | 50.5 | 50.5 | +3.67 (+7.84%) | 1,450,155 |
| 14 Apr 2023 | CNY | 46.53 | 47.49 | 46.12 | 46.83 | 46.83 | +0.03 (+0.06%) | 286,690 |
| 13 Apr 2023 | CNY | 45.36 | 47.86 | 45.07 | 46.8 | 46.8 | +1.15 (+2.52%) | 480,350 |
| 12 Apr 2023 | CNY | 46.29 | 46.98 | 45 | 45.65 | 45.65 | -0.18 (-0.39%) | 380,755 |
| 11 Apr 2023 | CNY | 45.85 | 46.31 | 45.62 | 45.83 | 45.83 | -0.07 (-0.15%) | 235,500 |
| 10 Apr 2023 | CNY | 45.86 | 46.76 | 45.69 | 45.9 | 45.9 | -0.19 (-0.41%) | 305,700 |
| 7 Apr 2023 | CNY | 46.5 | 47.6 | 45.81 | 46.09 | 46.09 | -0.49 (-1.05%) | 575,493 |
