| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 54.74 | 58 | 54.38 | 56.64 | 56.64 | +1.64 (+2.98%) | 4,783,915 |
| 15 May 2023 | CNY | 52.83 | 56.1 | 52.67 | 55 | 55 | +1.88 (+3.54%) | 5,174,997 |
| 12 May 2023 | CNY | 51.36 | 54.63 | 51.36 | 53.12 | 53.12 | +1.47 (+2.85%) | 3,733,761 |
| 11 May 2023 | CNY | 51.5 | 52.39 | 51.11 | 51.65 | 51.65 | +0.3 (+0.58%) | 3,073,748 |
| 10 May 2023 | CNY | 51.39 | 52 | 49.86 | 51.35 | 51.35 | +0.17 (+0.33%) | 4,412,611 |
| 9 May 2023 | CNY | 51.73 | 52.53 | 50.6 | 51.18 | 51.18 | -0.85 (-1.63%) | 6,891,706 |
| 8 May 2023 | CNY | 52.85 | 53.75 | 51.83 | 52.03 | 52.03 | -1.37 (-2.57%) | 4,744,007 |
| 5 May 2023 | CNY | 54.52 | 54.57 | 52.8 | 53.4 | 53.4 | -1.49 (-2.71%) | 4,127,377 |
| 4 May 2023 | CNY | 52.64 | 55.2 | 52.63 | 54.89 | 54.89 | +2.01 (+3.80%) | 5,811,103 |
| 28 Apr 2023 | CNY | 56.19 | 56.9 | 52.18 | 52.88 | 52.88 | -4.32 (-7.55%) | 8,186,477 |
| 27 Apr 2023 | CNY | 55.52 | 57.68 | 55.44 | 57.2 | 57.2 | +2.1 (+3.81%) | 2,755,601 |
| 26 Apr 2023 | CNY | 54.7 | 56.58 | 54.22 | 55.1 | 55.1 | 0.0 (0.0%) | 3,470,366 |
| 25 Apr 2023 | CNY | 55 | 56.37 | 54.21 | 55.1 | 55.1 | -0.33 (-0.60%) | 3,300,141 |
| 24 Apr 2023 | CNY | 56.25 | 56.44 | 54.94 | 55.43 | 55.43 | -0.62 (-1.11%) | 2,403,124 |
| 21 Apr 2023 | CNY | 56.5 | 56.94 | 55.11 | 56.05 | 56.05 | -0.45 (-0.80%) | 3,647,606 |
| 20 Apr 2023 | CNY | 58.06 | 58.18 | 56.28 | 56.5 | 56.5 | -1.24 (-2.15%) | 3,087,215 |
| 19 Apr 2023 | CNY | 57.87 | 58.89 | 57.42 | 57.74 | 57.74 | -0.13 (-0.22%) | 2,106,980 |
| 18 Apr 2023 | CNY | 59.2 | 60 | 57.57 | 57.87 | 57.87 | -1.56 (-2.62%) | 3,135,809 |
| 17 Apr 2023 | CNY | 59.27 | 60.95 | 59.02 | 59.43 | 59.43 | +0.03 (+0.05%) | 2,506,930 |
| 14 Apr 2023 | CNY | 61.35 | 61.78 | 58.8 | 59.4 | 59.4 | -1.58 (-2.59%) | 2,960,271 |
| 13 Apr 2023 | CNY | 57.58 | 60.99 | 56.88 | 60.98 | 60.98 | +3.23 (+5.59%) | 4,394,244 |
| 12 Apr 2023 | CNY | 58.07 | 59.26 | 56.86 | 57.75 | 57.75 | -1.51 (-2.55%) | 4,101,686 |
| 11 Apr 2023 | CNY | 60.78 | 61.85 | 58.81 | 59.26 | 59.26 | -1.24 (-2.05%) | 2,950,214 |
| 10 Apr 2023 | CNY | 60.88 | 61.79 | 60 | 60.5 | 60.5 | +0.81 (+1.36%) | 3,142,061 |
| 7 Apr 2023 | CNY | 60.89 | 61.8 | 57.7 | 59.69 | 59.69 | +0.74 (+1.26%) | 3,915,929 |
| 6 Apr 2023 | CNY | 58.57 | 59.65 | 58.27 | 58.95 | 58.95 | +0.38 (+0.65%) | 2,100,719 |
| 4 Apr 2023 | CNY | 58.29 | 59.58 | 57.5 | 58.57 | 58.57 | +0.02 (+0.03%) | 2,031,127 |
| 3 Apr 2023 | CNY | 61.2 | 61.56 | 57.8 | 58.55 | 58.55 | -2.62 (-4.28%) | 3,822,406 |
| 31 Mar 2023 | CNY | 60.44 | 61.9 | 59.57 | 61.17 | 61.17 | +0.79 (+1.31%) | 2,001,332 |
| 30 Mar 2023 | CNY | 60.87 | 61.3 | 59 | 60.38 | 60.38 | -0.61 (-1.00%) | 4,061,647 |
