| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 51.75 | 52.58 | 51.47 | 51.9 | 51.9 | -0.04 (-0.08%) | 3,466,702 |
| 18 May 2023 | CNY | 52.51 | 52.93 | 51.5 | 51.94 | 51.94 | -1.06 (-2%) | 4,920,967 |
| 17 May 2023 | CNY | 52.55 | 53.63 | 52.22 | 53 | 53 | +0.15 (+0.28%) | 4,683,695 |
| 16 May 2023 | CNY | 52.48 | 54.9 | 52.23 | 52.85 | 52.85 | +0.24 (+0.46%) | 8,156,008 |
| 15 May 2023 | CNY | 50.61 | 53.55 | 50.6 | 52.61 | 52.61 | +2.05 (+4.05%) | 8,454,726 |
| 12 May 2023 | CNY | 51.35 | 52.6 | 50.55 | 50.56 | 50.56 | -1.43 (-2.75%) | 5,856,926 |
| 11 May 2023 | CNY | 51 | 53.48 | 50.8 | 51.99 | 51.99 | +0.57 (+1.11%) | 8,307,768 |
| 10 May 2023 | CNY | 50.38 | 51.88 | 48.61 | 51.42 | 51.42 | +0.59 (+1.16%) | 8,479,740 |
| 9 May 2023 | CNY | 52.68 | 52.87 | 50.81 | 50.83 | 50.83 | -2.37 (-4.45%) | 7,063,872 |
| 8 May 2023 | CNY | 54.11 | 55.15 | 53.01 | 53.2 | 53.2 | -0.91 (-1.68%) | 5,490,390 |
| 5 May 2023 | CNY | 55.84 | 56.08 | 53.21 | 54.11 | 54.11 | -2.3 (-4.08%) | 7,277,704 |
| 4 May 2023 | CNY | 54.5 | 57.58 | 54.3 | 56.41 | 56.41 | +1.05 (+1.90%) | 8,540,541 |
| 28 Apr 2023 | CNY | 55.4 | 56.25 | 54.2 | 55.36 | 55.36 | -0.35 (-0.63%) | 7,624,002 |
| 27 Apr 2023 | CNY | 56.7 | 57.44 | 55 | 55.71 | 55.71 | -2.35 (-4.05%) | 10,996,394 |
| 26 Apr 2023 | CNY | 51 | 58.06 | 50.7 | 58.06 | 58.06 | +7.05 (+13.82%) | 16,475,587 |
| 25 Apr 2023 | CNY | 52.79 | 53.85 | 50.55 | 51.01 | 51.01 | -1.1 (-2.11%) | 5,104,510 |
| 24 Apr 2023 | CNY | 54.61 | 54.99 | 51.6 | 52.11 | 52.11 | -2.59 (-4.73%) | 5,473,341 |
| 21 Apr 2023 | CNY | 53.92 | 56 | 53.85 | 54.7 | 54.7 | +0.85 (+1.58%) | 7,888,760 |
| 20 Apr 2023 | CNY | 55.73 | 55.98 | 53.8 | 53.85 | 53.85 | -2.21 (-3.94%) | 6,247,759 |
| 19 Apr 2023 | CNY | 55.12 | 56.6 | 54.3 | 56.06 | 56.06 | +0.1 (+0.18%) | 7,255,955 |
| 18 Apr 2023 | CNY | 55.1 | 57.19 | 53.7 | 55.96 | 55.96 | +0.29 (+0.52%) | 11,063,134 |
| 17 Apr 2023 | CNY | 54.51 | 57.08 | 54.51 | 55.67 | 55.67 | +0.72 (+1.31%) | 7,096,127 |
| 14 Apr 2023 | CNY | 55.04 | 56.35 | 54.55 | 54.95 | 54.95 | -0.31 (-0.56%) | 6,053,164 |
| 13 Apr 2023 | CNY | 54.78 | 56.3 | 54.71 | 55.26 | 55.26 | +0.49 (+0.89%) | 4,961,530 |
| 12 Apr 2023 | CNY | 55.71 | 56.8 | 54.44 | 54.77 | 54.77 | -1.24 (-2.21%) | 5,810,536 |
| 11 Apr 2023 | CNY | 56.98 | 57.12 | 55.55 | 56.01 | 56.01 | -0.96 (-1.69%) | 6,018,075 |
| 10 Apr 2023 | CNY | 56.67 | 57.4 | 56 | 56.97 | 56.97 | +0.94 (+1.68%) | 6,854,782 |
| 7 Apr 2023 | CNY | 56.28 | 57.97 | 55.66 | 56.03 | 56.03 | -0.47 (-0.83%) | 6,130,027 |
| 6 Apr 2023 | CNY | 56.2 | 57.32 | 55.61 | 56.5 | 56.5 | +0.1 (+0.18%) | 5,437,832 |
| 4 Apr 2023 | CNY | 58 | 58.23 | 55.42 | 56.4 | 56.4 | -1.79 (-3.08%) | 8,032,232 |
