| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 30.01 | 31.55 | 29.98 | 31.26 | 31.26 | +1.26 (+4.20%) | 9,121,364 |
| 12 May 2023 | CNY | 30.51 | 30.94 | 29.99 | 30 | 30 | -0.65 (-2.12%) | 5,908,168 |
| 11 May 2023 | CNY | 31.18 | 31.34 | 30.51 | 30.65 | 30.65 | -0.963 (-3.04%) | 5,386,216 |
| 11 May 2023 |
|
|||||||
| 10 May 2023 | CNY | 31.4375 | 31.925 | 30.8125 | 31.6125 | 31.6125 | +0.375 (+1.20%) | 7,761,009 |
| 9 May 2023 | CNY | 32.3938 | 32.5938 | 31.2188 | 31.2375 | 31.2375 | -1.181 (-3.64%) | 9,154,659 |
| 8 May 2023 | CNY | 31.6875 | 32.575 | 31.6875 | 32.4188 | 32.4188 | +0.725 (+2.29%) | 7,170,736 |
| 5 May 2023 | CNY | 32.1875 | 32.2688 | 31.375 | 31.6938 | 31.6938 | -0.456 (-1.42%) | 5,761,577 |
| 4 May 2023 | CNY | 32.6313 | 32.925 | 32.0313 | 32.15 | 32.15 | -19.98 (-38.33%) | 6,920,579 |
| 28 Apr 2023 | CNY | 52.08 | 52.7 | 51.41 | 52.13 | 52.13 | +0.27 (+0.52%) | 3,685,178 |
| 27 Apr 2023 | CNY | 51.11 | 52.31 | 50.67 | 51.86 | 51.86 | +0.75 (+1.47%) | 6,019,301 |
| 26 Apr 2023 | CNY | 50.17 | 51.98 | 50.12 | 51.11 | 51.11 | +0.93 (+1.85%) | 5,216,628 |
| 25 Apr 2023 | CNY | 50.8 | 51.29 | 49.8 | 50.18 | 50.18 | -0.61 (-1.20%) | 4,359,107 |
| 24 Apr 2023 | CNY | 51 | 51.7 | 50.5 | 50.79 | 50.79 | -0.41 (-0.80%) | 5,050,168 |
| 21 Apr 2023 | CNY | 52.4 | 53.39 | 51.02 | 51.2 | 51.2 | -1.2 (-2.29%) | 4,850,715 |
| 20 Apr 2023 | CNY | 53.09 | 53.26 | 51.85 | 52.4 | 52.4 | -0.77 (-1.45%) | 5,603,202 |
| 19 Apr 2023 | CNY | 53.5 | 53.82 | 52.87 | 53.17 | 53.17 | -0.47 (-0.88%) | 4,194,149 |
| 18 Apr 2023 | CNY | 53.92 | 53.92 | 53.35 | 53.64 | 53.64 | -0.26 (-0.48%) | 2,777,092 |
| 17 Apr 2023 | CNY | 53.7 | 54.19 | 53.5 | 53.9 | 53.9 | +0.13 (+0.24%) | 3,740,149 |
| 14 Apr 2023 | CNY | 53.17 | 54.07 | 53.15 | 53.77 | 53.77 | +0.6 (+1.13%) | 4,229,651 |
| 13 Apr 2023 | CNY | 53.36 | 53.61 | 53.06 | 53.17 | 53.17 | -0.39 (-0.73%) | 4,064,711 |
| 12 Apr 2023 | CNY | 53.92 | 54.61 | 53.27 | 53.56 | 53.56 | -0.37 (-0.69%) | 5,389,293 |
| 11 Apr 2023 | CNY | 53.81 | 54.78 | 53.35 | 53.93 | 53.93 | +0.12 (+0.22%) | 5,265,270 |
| 10 Apr 2023 | CNY | 53.53 | 54.72 | 53.45 | 53.81 | 53.81 | +0.24 (+0.45%) | 7,008,676 |
| 7 Apr 2023 | CNY | 52.54 | 55.11 | 52.43 | 53.57 | 53.57 | +0.93 (+1.77%) | 13,599,775 |
| 6 Apr 2023 | CNY | 50.38 | 53.07 | 50.28 | 52.64 | 52.64 | +2.34 (+4.65%) | 13,970,505 |
| 4 Apr 2023 | CNY | 51 | 51.62 | 49.89 | 50.3 | 50.3 | -1.08 (-2.10%) | 12,925,630 |
| 3 Apr 2023 | CNY | 50.9 | 51.48 | 50.5 | 51.38 | 51.38 | +0.32 (+0.63%) | 11,093,153 |
| 31 Mar 2023 | CNY | 51.87 | 51.95 | 50.98 | 51.06 | 51.06 | -0.6 (-1.16%) | 11,450,481 |
| 30 Mar 2023 | CNY | 51.93 | 52.2 | 50.72 | 51.66 | 51.66 | -0.26 (-0.50%) | 11,580,012 |
| 29 Mar 2023 | CNY | 54.2 | 54.39 | 51.71 | 51.92 | 51.92 | -2.48 (-4.56%) | 18,546,689 |
