| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | CNY | 49.51 | 49.83 | 48.77 | 48.91 | 48.91 | -0.93 (-1.87%) | 3,713,740 |
| 19 May 2023 | CNY | 49.11 | 49.86 | 48.7 | 49.84 | 49.84 | +0.27 (+0.54%) | 4,283,006 |
| 18 May 2023 | CNY | 49 | 49.8 | 48.77 | 49.57 | 49.57 | +0.56 (+1.14%) | 4,756,857 |
| 17 May 2023 | CNY | 49.06 | 49.58 | 48.66 | 49.01 | 49.01 | -0.05 (-0.10%) | 2,986,539 |
| 16 May 2023 | CNY | 50.3 | 50.76 | 48.8 | 49.06 | 49.06 | -1.3 (-2.58%) | 4,321,958 |
| 15 May 2023 | CNY | 49.51 | 50.88 | 48.3 | 50.36 | 50.36 | +0.96 (+1.94%) | 6,514,366 |
| 12 May 2023 | CNY | 49.72 | 50.51 | 49.31 | 49.4 | 49.4 | -0.5 (-1.00%) | 5,748,552 |
| 11 May 2023 | CNY | 51.27 | 51.5 | 49.84 | 49.9 | 49.9 | -0.91 (-1.79%) | 5,290,364 |
| 10 May 2023 | CNY | 51.64 | 52.18 | 49.98 | 50.81 | 50.81 | -1.18 (-2.27%) | 10,215,289 |
| 9 May 2023 | CNY | 49.71 | 54.79 | 49.71 | 51.99 | 51.99 | +2.08 (+4.17%) | 19,620,097 |
| 8 May 2023 | CNY | 48.69 | 50.6 | 47.51 | 49.91 | 49.91 | +1.41 (+2.91%) | 9,611,918 |
| 5 May 2023 | CNY | 48.33 | 50.75 | 48.08 | 48.5 | 48.5 | +0.16 (+0.33%) | 9,793,287 |
| 4 May 2023 | CNY | 49.02 | 49.81 | 48 | 48.34 | 48.34 | -1.38 (-2.78%) | 6,990,775 |
| 28 Apr 2023 | CNY | 47.89 | 50.6 | 47.85 | 49.72 | 49.72 | +2.34 (+4.94%) | 9,644,696 |
| 27 Apr 2023 | CNY | 47 | 48.5 | 46.99 | 47.38 | 47.38 | -0.25 (-0.52%) | 6,691,115 |
| 26 Apr 2023 | CNY | 50.99 | 51.06 | 47.4 | 47.63 | 47.63 | -3.37 (-6.61%) | 12,907,476 |
| 25 Apr 2023 | CNY | 50.45 | 52.12 | 49.71 | 51 | 51 | +0.54 (+1.07%) | 9,395,147 |
| 24 Apr 2023 | CNY | 51.08 | 53 | 50.2 | 50.46 | 50.46 | -0.93 (-1.81%) | 8,953,456 |
| 21 Apr 2023 | CNY | 55.26 | 55.26 | 51.39 | 51.39 | 51.39 | -3.71 (-6.73%) | 10,758,225 |
| 20 Apr 2023 | CNY | 54.51 | 55.49 | 53.56 | 55.1 | 55.1 | +0.7 (+1.29%) | 9,720,904 |
| 19 Apr 2023 | CNY | 55.11 | 55.78 | 54.18 | 54.4 | 54.4 | -1.01 (-1.82%) | 7,320,161 |
| 18 Apr 2023 | CNY | 56.19 | 57.18 | 54.9 | 55.41 | 55.41 | -1.55 (-2.72%) | 10,232,128 |
| 17 Apr 2023 | CNY | 57.19 | 58.19 | 55.6 | 56.96 | 56.96 | -0.13 (-0.23%) | 11,613,827 |
| 14 Apr 2023 | CNY | 56.99 | 57.9 | 56.2 | 57.09 | 57.09 | +0.1 (+0.18%) | 8,571,805 |
| 13 Apr 2023 | CNY | 57 | 58.18 | 56.37 | 56.99 | 56.99 | -1.04 (-1.79%) | 10,208,758 |
| 12 Apr 2023 | CNY | 56 | 59.3 | 55.83 | 58.03 | 58.03 | +2.85 (+5.16%) | 14,734,203 |
| 11 Apr 2023 | CNY | 55.37 | 56.5 | 54.33 | 55.18 | 55.18 | +0.27 (+0.49%) | 10,538,091 |
| 10 Apr 2023 | CNY | 58.88 | 59.2 | 54.72 | 54.91 | 54.91 | -3.24 (-5.57%) | 15,032,160 |
| 7 Apr 2023 | CNY | 58.18 | 59.28 | 57.16 | 58.15 | 58.15 | +0.25 (+0.43%) | 12,599,349 |
| 6 Apr 2023 | CNY | 60 | 60.41 | 57.4 | 57.9 | 57.9 | -2.51 (-4.15%) | 14,179,645 |
