| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 68.52 | 72 | 68.01 | 68.94 | 68.94 | -0.95 (-1.36%) | 2,593,707 |
| 23 May 2023 | CNY | 67.6 | 70.5 | 67.6 | 69.89 | 69.89 | +1.44 (+2.10%) | 4,602,597 |
| 22 May 2023 | CNY | 67.52 | 71.8 | 67 | 68.45 | 68.45 | +1.13 (+1.68%) | 5,429,266 |
| 19 May 2023 | CNY | 66.1 | 68.16 | 65.52 | 67.32 | 67.32 | +1.13 (+1.71%) | 2,752,752 |
| 18 May 2023 | CNY | 67.82 | 67.99 | 65.59 | 66.19 | 66.19 | -1.57 (-2.32%) | 3,640,512 |
| 17 May 2023 | CNY | 68.43 | 68.6 | 66.8 | 67.76 | 67.76 | -0.68 (-0.99%) | 5,251,268 |
| 16 May 2023 | CNY | 66.68 | 69.28 | 66.28 | 68.44 | 68.44 | +2.25 (+3.40%) | 5,492,866 |
| 15 May 2023 | CNY | 65.02 | 66.39 | 64.4 | 66.19 | 66.19 | +0.99 (+1.52%) | 2,190,440 |
| 12 May 2023 | CNY | 66.35 | 67.23 | 65 | 65.2 | 65.2 | -1.76 (-2.63%) | 3,547,535 |
| 11 May 2023 | CNY | 66.96 | 69.79 | 66 | 66.96 | 66.96 | +0.33 (+0.50%) | 5,040,782 |
| 10 May 2023 | CNY | 65.71 | 68.34 | 65.01 | 66.63 | 66.63 | +1.03 (+1.57%) | 3,532,749 |
| 9 May 2023 | CNY | 66 | 66.27 | 64.67 | 65.6 | 65.6 | -0.4 (-0.61%) | 3,073,186 |
| 8 May 2023 | CNY | 66.65 | 67 | 65.4 | 66 | 66 | -0.6 (-0.90%) | 2,448,100 |
| 5 May 2023 | CNY | 68.05 | 68.52 | 65.91 | 66.6 | 66.6 | -1.4 (-2.06%) | 4,362,368 |
| 4 May 2023 | CNY | 68.2 | 70.94 | 67.14 | 68 | 68 | -0.14 (-0.21%) | 4,588,750 |
| 28 Apr 2023 | CNY | 65 | 69.58 | 64.4 | 68.14 | 68.14 | +1.14 (+1.70%) | 7,373,885 |
| 27 Apr 2023 | CNY | 65.81 | 67.77 | 65.29 | 67 | 67 | +1.18 (+1.79%) | 5,875,671 |
| 26 Apr 2023 | CNY | 66.31 | 67 | 64 | 65.82 | 65.82 | -0.26 (-0.39%) | 5,171,708 |
| 25 Apr 2023 | CNY | 67.07 | 67.52 | 64.3 | 66.08 | 66.08 | -0.79 (-1.18%) | 5,463,062 |
| 24 Apr 2023 | CNY | 68.82 | 69.5 | 66 | 66.87 | 66.87 | -1.16 (-1.71%) | 4,489,370 |
| 21 Apr 2023 | CNY | 69.32 | 69.81 | 67.53 | 68.03 | 68.03 | -1.28 (-1.85%) | 5,195,837 |
| 20 Apr 2023 | CNY | 69.51 | 71.77 | 68.9 | 69.31 | 69.31 | -0.99 (-1.41%) | 5,124,259 |
| 19 Apr 2023 | CNY | 69.1 | 70.95 | 69.01 | 70.3 | 70.3 | +0.3 (+0.43%) | 4,446,618 |
| 18 Apr 2023 | CNY | 70 | 70.53 | 68.3 | 70 | 70 | -0.77 (-1.09%) | 6,257,122 |
| 17 Apr 2023 | CNY | 70.29 | 72.09 | 69.89 | 70.77 | 70.77 | -0.53 (-0.74%) | 5,375,298 |
| 14 Apr 2023 | CNY | 71.58 | 74.83 | 70.08 | 71.3 | 71.3 | +0.59 (+0.83%) | 6,880,417 |
| 13 Apr 2023 | CNY | 68.99 | 72.5 | 68.85 | 70.71 | 70.71 | +1.32 (+1.90%) | 7,047,051 |
| 12 Apr 2023 | CNY | 70.35 | 72.77 | 68.89 | 69.39 | 69.39 | -1.64 (-2.31%) | 4,938,583 |
| 11 Apr 2023 | CNY | 70.1 | 71.17 | 69.2 | 71.03 | 71.03 | +0.26 (+0.37%) | 5,720,757 |
| 10 Apr 2023 | CNY | 68.78 | 72.03 | 68.09 | 70.77 | 70.77 | +2.75 (+4.04%) | 10,942,251 |
