| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 45.02 | 45.32 | 44.78 | 45.02 | 45.02 | -0.12 (-0.27%) | 195,100 |
| 23 May 2023 | CNY | 45.18 | 45.96 | 45.14 | 45.14 | 45.14 | -0.02 (-0.04%) | 264,200 |
| 22 May 2023 | CNY | 45.08 | 45.32 | 44.79 | 45.16 | 45.16 | +0.11 (+0.24%) | 257,200 |
| 19 May 2023 | CNY | 45.03 | 45.08 | 44.8 | 45.05 | 45.05 | +0.01 (+0.02%) | 136,500 |
| 18 May 2023 | CNY | 44.9 | 45.18 | 44.8 | 45.04 | 45.04 | +0.14 (+0.31%) | 130,300 |
| 17 May 2023 | CNY | 44.75 | 45 | 44.33 | 44.9 | 44.9 | +0.15 (+0.34%) | 130,500 |
| 16 May 2023 | CNY | 44.75 | 45.39 | 44.6 | 44.75 | 44.75 | -0.19 (-0.42%) | 184,100 |
| 15 May 2023 | CNY | 45 | 45.09 | 44.3 | 44.94 | 44.94 | +0.19 (+0.42%) | 221,700 |
| 12 May 2023 | CNY | 44.61 | 45 | 44.61 | 44.75 | 44.75 | -0.2 (-0.44%) | 132,586 |
| 11 May 2023 | CNY | 44.76 | 44.99 | 44.4 | 44.95 | 44.95 | +0.19 (+0.42%) | 141,993 |
| 10 May 2023 | CNY | 44.59 | 44.94 | 44.2 | 44.76 | 44.76 | +0.41 (+0.92%) | 145,000 |
| 9 May 2023 | CNY | 44.2 | 44.98 | 43.91 | 44.35 | 44.35 | +0.15 (+0.34%) | 228,486 |
| 8 May 2023 | CNY | 43.81 | 44.39 | 43.61 | 44.2 | 44.2 | +0.43 (+0.98%) | 194,693 |
| 5 May 2023 | CNY | 43.9 | 43.94 | 43.39 | 43.77 | 43.77 | -0.13 (-0.30%) | 180,393 |
| 4 May 2023 | CNY | 43.9 | 44.05 | 43.37 | 43.9 | 43.9 | +0.03 (+0.07%) | 214,100 |
| 28 Apr 2023 | CNY | 43.12 | 44.09 | 43.12 | 43.87 | 43.87 | +0.08 (+0.18%) | 209,972 |
| 27 Apr 2023 | CNY | 43.44 | 43.83 | 43.44 | 43.79 | 43.79 | +0.36 (+0.83%) | 236,900 |
| 26 Apr 2023 | CNY | 43 | 43.74 | 42.42 | 43.43 | 43.43 | +0.42 (+0.98%) | 152,200 |
| 25 Apr 2023 | CNY | 43.37 | 43.38 | 42.66 | 43.01 | 43.01 | -0.26 (-0.60%) | 223,700 |
| 24 Apr 2023 | CNY | 43.93 | 44.22 | 42.89 | 43.27 | 43.27 | -0.75 (-1.70%) | 460,972 |
| 21 Apr 2023 | CNY | 45.12 | 45.12 | 44 | 44.02 | 44.02 | -1.88 (-4.10%) | 463,800 |
| 20 Apr 2023 | CNY | 45.34 | 46.35 | 45.34 | 45.9 | 45.9 | +0.34 (+0.75%) | 334,693 |
| 19 Apr 2023 | CNY | 46.45 | 46.45 | 45.33 | 45.56 | 45.56 | +0.01 (+0.02%) | 216,000 |
| 18 Apr 2023 | CNY | 45.78 | 46.35 | 45.21 | 45.55 | 45.55 | +0.31 (+0.69%) | 187,324 |
| 17 Apr 2023 | CNY | 44.9 | 45.36 | 44.77 | 45.24 | 45.24 | +0.35 (+0.78%) | 162,900 |
| 14 Apr 2023 | CNY | 44.67 | 45.09 | 44.1 | 44.89 | 44.89 | +0.32 (+0.72%) | 149,500 |
| 13 Apr 2023 | CNY | 44.53 | 44.67 | 44.33 | 44.57 | 44.57 | +0.02 (+0.04%) | 115,400 |
| 12 Apr 2023 | CNY | 44.47 | 44.59 | 44.31 | 44.55 | 44.55 | +0.17 (+0.38%) | 119,100 |
| 11 Apr 2023 | CNY | 44.4 | 44.82 | 44.22 | 44.38 | 44.38 | -0.27 (-0.60%) | 134,000 |
| 10 Apr 2023 | CNY | 45.24 | 45.59 | 44.58 | 44.65 | 44.65 | -0.54 (-1.19%) | 235,200 |
