| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 47 | 50.32 | 46.5 | 49.26 | 49.26 | +1.67 (+3.51%) | 5,689,652 |
| 17 May 2023 | CNY | 44.79 | 49.2 | 44.5 | 47.59 | 47.59 | +2.37 (+5.24%) | 6,642,850 |
| 16 May 2023 | CNY | 49.22 | 49.78 | 45.08 | 45.22 | 45.22 | -3.95 (-8.03%) | 7,519,313 |
| 15 May 2023 | CNY | 53.89 | 54.16 | 47.01 | 49.17 | 49.17 | -5.43 (-9.95%) | 10,247,246 |
| 12 May 2023 | CNY | 54.97 | 58.2 | 53.81 | 54.6 | 54.6 | -1.59 (-2.83%) | 9,786,348 |
| 11 May 2023 | CNY | 50.49 | 56.5 | 50.02 | 56.19 | 56.19 | +5.29 (+10.39%) | 11,306,072 |
| 10 May 2023 | CNY | 48.82 | 51.69 | 48.23 | 50.9 | 50.9 | +0.82 (+1.64%) | 6,156,608 |
| 9 May 2023 | CNY | 50.31 | 52.83 | 49.26 | 50.08 | 50.08 | -0.42 (-0.83%) | 6,830,357 |
| 8 May 2023 | CNY | 51.7 | 51.73 | 49.35 | 50.5 | 50.5 | -1.79 (-3.42%) | 6,832,513 |
| 5 May 2023 | CNY | 50.11 | 54.79 | 49.35 | 52.29 | 52.29 | +1.17 (+2.29%) | 9,901,632 |
| 4 May 2023 | CNY | 48.99 | 51.88 | 47.4 | 51.12 | 51.12 | +1.87 (+3.80%) | 9,622,748 |
| 28 Apr 2023 | CNY | 43.01 | 49.86 | 43.01 | 49.25 | 49.25 | +5.37 (+12.24%) | 9,897,246 |
| 27 Apr 2023 | CNY | 45 | 45.3 | 42.5 | 43.88 | 43.88 | -3.18 (-6.76%) | 8,340,889 |
| 26 Apr 2023 | CNY | 48.6 | 50.2 | 44.86 | 47.06 | 47.06 | -0.1 (-0.21%) | 9,756,499 |
| 25 Apr 2023 | CNY | 46.81 | 48.92 | 44.8 | 47.16 | 47.16 | +1.04 (+2.25%) | 8,160,000 |
| 24 Apr 2023 | CNY | 43.5 | 47.8 | 43.5 | 46.12 | 46.12 | +2.29 (+5.22%) | 6,980,059 |
| 21 Apr 2023 | CNY | 46.74 | 48.3 | 43.5 | 43.83 | 43.83 | -2.83 (-6.07%) | 6,003,359 |
| 20 Apr 2023 | CNY | 45.05 | 46.68 | 44.73 | 46.66 | 46.66 | +1.54 (+3.41%) | 5,508,986 |
| 19 Apr 2023 | CNY | 44.62 | 46.5 | 43.6 | 45.12 | 45.12 | +0.52 (+1.17%) | 5,461,872 |
| 18 Apr 2023 | CNY | 44.37 | 45.48 | 44.05 | 44.6 | 44.6 | +0.2 (+0.45%) | 5,346,595 |
| 17 Apr 2023 | CNY | 46.09 | 46.28 | 44.36 | 44.4 | 44.4 | -3.07 (-6.47%) | 7,251,432 |
| 14 Apr 2023 | CNY | 51.21 | 51.26 | 45.71 | 47.47 | 47.47 | -5.36 (-10.15%) | 12,107,275 |
| 13 Apr 2023 | CNY | 50.19 | 56.44 | 50.15 | 52.83 | 52.83 | +4.67 (+9.70%) | 14,001,000 |
| 12 Apr 2023 | CNY | 47.7 | 48.8 | 46.9 | 48.16 | 48.16 | +1.31 (+2.80%) | 5,388,125 |
| 11 Apr 2023 | CNY | 46.11 | 48.44 | 46.1 | 46.85 | 46.85 | +0.42 (+0.90%) | 6,162,895 |
| 10 Apr 2023 | CNY | 49.06 | 49.58 | 45.7 | 46.43 | 46.43 | -3.22 (-6.49%) | 5,526,113 |
| 7 Apr 2023 | CNY | 47.35 | 50.1 | 45.9 | 49.65 | 49.65 | +2.3 (+4.86%) | 6,974,360 |
| 6 Apr 2023 | CNY | 47.8 | 50.18 | 46.77 | 47.35 | 47.35 | -0.95 (-1.97%) | 7,535,044 |
| 4 Apr 2023 | CNY | 51.4 | 51.4 | 47.79 | 48.3 | 48.3 | -3.81 (-7.31%) | 9,429,651 |
| 3 Apr 2023 | CNY | 49.89 | 52.19 | 47.82 | 52.11 | 52.11 | +2.24 (+4.49%) | 8,753,756 |
