| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 55.55 | 56.55 | 52.2 | 53.81 | 53.81 | -1.42 (-2.57%) | 1,582,107 |
| 24 May 2023 | CNY | 55.31 | 56.5 | 54.67 | 55.23 | 55.23 | -0.06 (-0.11%) | 829,600 |
| 23 May 2023 | CNY | 56.9 | 57.27 | 54.85 | 55.29 | 55.29 | -1.7 (-2.98%) | 1,223,868 |
| 22 May 2023 | CNY | 59.55 | 59.55 | 56.7 | 56.99 | 56.99 | -1.38 (-2.36%) | 603,800 |
| 19 May 2023 | CNY | 56.78 | 59.89 | 56.78 | 58.37 | 58.37 | -1.09 (-1.83%) | 843,600 |
| 18 May 2023 | CNY | 56.44 | 60.66 | 56.44 | 59.46 | 59.46 | +1.47 (+2.53%) | 1,461,303 |
| 17 May 2023 | CNY | 57.65 | 59.12 | 57.16 | 57.99 | 57.99 | +0.39 (+0.68%) | 609,836 |
| 16 May 2023 | CNY | 59.81 | 60.88 | 57.44 | 57.6 | 57.6 | -1.75 (-2.95%) | 925,405 |
| 15 May 2023 | CNY | 61.39 | 61.49 | 58.52 | 59.35 | 59.35 | -1.48 (-2.43%) | 1,143,900 |
| 12 May 2023 | CNY | 61.35 | 62.59 | 60.38 | 60.83 | 60.83 | -0.45 (-0.73%) | 729,600 |
| 11 May 2023 | CNY | 62.87 | 63.82 | 61.08 | 61.28 | 61.28 | -1.32 (-2.11%) | 878,700 |
| 10 May 2023 | CNY | 62.3 | 62.93 | 61 | 62.6 | 62.6 | +0.04 (+0.06%) | 1,218,727 |
| 9 May 2023 | CNY | 65.04 | 65.48 | 62.21 | 62.56 | 62.56 | -2.64 (-4.05%) | 1,478,924 |
| 8 May 2023 | CNY | 67.25 | 67.25 | 64.31 | 65.2 | 65.2 | -2.05 (-3.05%) | 1,881,962 |
| 5 May 2023 | CNY | 69.69 | 70.73 | 67 | 67.25 | 67.25 | -2.75 (-3.93%) | 1,332,400 |
| 4 May 2023 | CNY | 71.6 | 71.88 | 67.43 | 70 | 70 | -1.53 (-2.14%) | 1,844,454 |
| 28 Apr 2023 | CNY | 69.96 | 72.5 | 69.05 | 71.53 | 71.53 | +0.15 (+0.21%) | 1,806,100 |
| 27 Apr 2023 | CNY | 68.62 | 74.94 | 68.62 | 71.38 | 71.38 | +2.77 (+4.04%) | 2,182,454 |
| 26 Apr 2023 | CNY | 69.02 | 71.23 | 67.82 | 68.61 | 68.61 | +0.61 (+0.90%) | 1,981,748 |
| 25 Apr 2023 | CNY | 66.22 | 69.5 | 66.22 | 68 | 68 | +1.2 (+1.80%) | 1,489,261 |
| 24 Apr 2023 | CNY | 68.31 | 68.83 | 65.07 | 66.8 | 66.8 | -0.76 (-1.12%) | 2,052,343 |
| 21 Apr 2023 | CNY | 64.8 | 69.99 | 62.72 | 67.56 | 67.56 | +1.2 (+1.81%) | 2,759,041 |
| 20 Apr 2023 | CNY | 62.8 | 67.48 | 61.75 | 66.36 | 66.36 | +4.96 (+8.08%) | 3,331,216 |
| 19 Apr 2023 | CNY | 58.5 | 63.74 | 58.5 | 61.4 | 61.4 | +5.98 (+10.79%) | 3,065,647 |
| 18 Apr 2023 | CNY | 57.14 | 57.4 | 55.4 | 55.42 | 55.42 | -1.52 (-2.67%) | 514,901 |
| 17 Apr 2023 | CNY | 55 | 58.71 | 54.25 | 56.94 | 56.94 | +1.94 (+3.53%) | 869,054 |
| 14 Apr 2023 | CNY | 56.36 | 56.5 | 54.16 | 55 | 55 | -0.61 (-1.10%) | 750,262 |
| 13 Apr 2023 | CNY | 55.33 | 56.5 | 54.8 | 55.61 | 55.61 | +0.28 (+0.51%) | 669,915 |
| 12 Apr 2023 | CNY | 57.8 | 57.8 | 55.04 | 55.33 | 55.33 | -2.47 (-4.27%) | 1,282,688 |
| 11 Apr 2023 | CNY | 58.27 | 58.95 | 56.81 | 57.8 | 57.8 | -0.47 (-0.81%) | 651,657 |
