| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 50.0929 | 53 | 49.3929 | 50.7143 | 50.7143 | -0.357 (-0.70%) | 8,851,453 |
| 23 May 2023 | CNY | 48.2143 | 52.1429 | 48.1214 | 51.0714 | 51.0714 | +2.579 (+5.32%) | 7,646,839 |
| 22 May 2023 | CNY | 48.0714 | 50.0429 | 47.1429 | 48.4929 | 48.4929 | -1.364 (-2.74%) | 6,839,197 |
| 19 May 2023 | CNY | 50.75 | 51.1786 | 49.3286 | 49.8571 | 49.8571 | -0.636 (-1.26%) | 5,985,070 |
| 18 May 2023 | CNY | 50.7643 | 52.4286 | 49.5857 | 50.4929 | 50.4929 | -0.243 (-0.48%) | 9,334,425 |
| 17 May 2023 | CNY | 47.8571 | 51.4214 | 46.0643 | 50.7357 | 50.7357 | +2.986 (+6.25%) | 11,688,037 |
| 16 May 2023 | CNY | 48.5714 | 48.9929 | 47.0714 | 47.75 | 47.75 | -1.486 (-3.02%) | 8,344,400 |
| 15 May 2023 | CNY | 45.2571 | 50.35 | 45.2143 | 49.2357 | 49.2357 | +3.836 (+8.45%) | 11,655,446 |
| 12 May 2023 | CNY | 46.5143 | 47.3429 | 45.3571 | 45.4 | 45.4 | -0.886 (-1.91%) | 4,320,090 |
| 11 May 2023 | CNY | 46.7143 | 48.2571 | 45.2929 | 46.2857 | 46.2857 | -1.043 (-2.20%) | 7,735,288 |
| 10 May 2023 | CNY | 45.3214 | 47.7071 | 44.2214 | 47.3286 | 47.3286 | +2.007 (+4.43%) | 9,960,484 |
| 9 May 2023 | CNY | 47.4643 | 47.8571 | 45.1429 | 45.3214 | 45.3214 | -2 (-4.23%) | 7,551,593 |
| 8 May 2023 | CNY | 49.2929 | 49.5 | 46.7214 | 47.3214 | 47.3214 | -1.664 (-3.40%) | 8,805,108 |
| 5 May 2023 | CNY | 50.2 | 50.2143 | 46.9643 | 48.9857 | 48.9857 | -2.514 (-4.88%) | 12,898,660 |
| 4 May 2023 | CNY | 52.1857 | 54.3429 | 50.5357 | 51.5 | 51.5 | -1.35 (-2.55%) | 12,344,270 |
| 28 Apr 2023 | CNY | 51.7786 | 54.0786 | 49.2786 | 52.85 | 52.85 | +0.65 (+1.25%) | 17,210,649 |
| 27 Apr 2023 | CNY | 50.2857 | 54.4143 | 48.5714 | 52.2 | 52.2 | +4.471 (+9.37%) | 21,676,797 |
| 26 Apr 2023 | CNY | 39.6786 | 47.7286 | 39.3 | 47.7286 | 47.7286 | +7.957 (+20.01%) | 14,778,976 |
| 25 Apr 2023 | CNY | 39.2357 | 41.4357 | 38.3571 | 39.7714 | 39.7714 | +0.343 (+0.87%) | 9,957,677 |
| 24 Apr 2023 | CNY | 45.2857 | 45.6429 | 38.7429 | 39.4286 | 39.4286 | -0.493 (-1.23%) | 18,263,975 |
| 21 Apr 2023 | CNY | 38.7143 | 41.3429 | 38.5714 | 39.9214 | 39.9214 | +1.579 (+4.12%) | 7,769,904 |
| 20 Apr 2023 | CNY | 39.4643 | 40.2143 | 38.1571 | 38.3429 | 38.3429 | -1.293 (-3.26%) | 4,331,903 |
| 19 Apr 2023 | CNY | 39.9143 | 40.35 | 39.0214 | 39.6357 | 39.6357 | -0.457 (-1.14%) | 3,479,235 |
| 18 Apr 2023 | CNY | 41.2857 | 41.2857 | 39.7143 | 40.0929 | 40.0929 | -0.628 (-1.54%) | 2,875,303 |
| 17 Apr 2023 | CNY | 39.9857 | 41.1286 | 39.9643 | 40.7214 | 40.7214 | +0.736 (+1.84%) | 3,397,310 |
| 14 Apr 2023 | CNY | 39.7 | 40.8429 | 39.1429 | 39.9857 | 39.9857 | +0.293 (+0.74%) | 2,947,004 |
| 13 Apr 2023 | CNY | 40.8571 | 41.2643 | 39.5714 | 39.6929 | 39.6929 | -0.971 (-2.39%) | 2,575,946 |
| 12 Apr 2023 | CNY | 39.8714 | 41.25 | 39.8714 | 40.6643 | 40.6643 | +0.8 (+2.01%) | 3,917,006 |
| 11 Apr 2023 | CNY | 40.55 | 40.9214 | 39.6571 | 39.8643 | 39.8643 | -0.986 (-2.41%) | 3,112,054 |
| 10 Apr 2023 | CNY | 40.2643 | 41.2143 | 39.6429 | 40.85 | 40.85 | +0.436 (+1.08%) | 5,570,234 |
