| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 46.89 | 47.47 | 46.06 | 46.63 | 46.63 | -0.48 (-1.02%) | 1,123,750 |
| 25 May 2023 | CNY | 47.44 | 47.78 | 46.38 | 47.11 | 47.11 | -0.09 (-0.19%) | 1,303,029 |
| 24 May 2023 | CNY | 46.6 | 47.78 | 46 | 47.2 | 47.2 | +0.53 (+1.14%) | 1,554,406 |
| 23 May 2023 | CNY | 47.06 | 47.3 | 46.11 | 46.67 | 46.67 | -0.39 (-0.83%) | 975,359 |
| 22 May 2023 | CNY | 46.74 | 47.76 | 46.6 | 47.06 | 47.06 | +0.3 (+0.64%) | 1,147,281 |
| 19 May 2023 | CNY | 45.87 | 46.9 | 45.55 | 46.76 | 46.76 | +0.88 (+1.92%) | 1,310,142 |
| 18 May 2023 | CNY | 45.46 | 46.2 | 45.14 | 45.88 | 45.88 | +0.34 (+0.75%) | 1,728,898 |
| 17 May 2023 | CNY | 44.6 | 46.28 | 44.5 | 45.54 | 45.54 | +0.52 (+1.16%) | 2,194,800 |
| 16 May 2023 | CNY | 44.1 | 45.3 | 43.97 | 45.02 | 45.02 | +0.44 (+0.99%) | 2,276,315 |
| 15 May 2023 | CNY | 43.48 | 44.7 | 43.35 | 44.58 | 44.58 | +0.72 (+1.64%) | 1,833,223 |
| 12 May 2023 | CNY | 45.37 | 45.37 | 43.45 | 43.86 | 43.86 | -0.74 (-1.66%) | 1,308,421 |
| 11 May 2023 | CNY | 45.49 | 45.5 | 44.51 | 44.6 | 44.6 | -0.61 (-1.35%) | 1,425,916 |
| 10 May 2023 | CNY | 44.86 | 45.77 | 44.38 | 45.21 | 45.21 | -0.19 (-0.42%) | 2,049,207 |
| 9 May 2023 | CNY | 46.21 | 47.3 | 45.3 | 45.4 | 45.4 | -0.74 (-1.60%) | 2,375,950 |
| 8 May 2023 | CNY | 46.89 | 47.16 | 45.77 | 46.14 | 46.14 | -0.8 (-1.70%) | 1,922,368 |
| 5 May 2023 | CNY | 47.62 | 47.95 | 46.52 | 46.94 | 46.94 | -0.58 (-1.22%) | 2,535,191 |
| 4 May 2023 | CNY | 48.57 | 49.2 | 46.7 | 47.52 | 47.52 | -1.48 (-3.02%) | 5,522,959 |
| 28 Apr 2023 | CNY | 49.5 | 50.24 | 48.55 | 49 | 49 | -0.7 (-1.41%) | 2,362,716 |
| 27 Apr 2023 | CNY | 50 | 51 | 49.38 | 49.7 | 49.7 | -0.12 (-0.24%) | 2,900,155 |
| 26 Apr 2023 | CNY | 49.35 | 51.19 | 48.52 | 49.82 | 49.82 | +1.08 (+2.22%) | 4,610,457 |
| 25 Apr 2023 | CNY | 49.37 | 49.76 | 48.2 | 48.74 | 48.74 | -0.62 (-1.26%) | 2,563,473 |
| 24 Apr 2023 | CNY | 49.2 | 50 | 48.01 | 49.36 | 49.36 | +0.48 (+0.98%) | 4,310,151 |
| 21 Apr 2023 | CNY | 48.88 | 50 | 48 | 48.88 | 48.88 | +0.8 (+1.66%) | 5,601,353 |
| 20 Apr 2023 | CNY | 48.5 | 49.17 | 46.57 | 48.08 | 48.08 | +0.1 (+0.21%) | 6,572,145 |
| 19 Apr 2023 | CNY | 48.62 | 50.26 | 47 | 47.98 | 47.98 | +3.19 (+7.12%) | 9,672,001 |
| 18 Apr 2023 | CNY | 44.98 | 45.03 | 44.13 | 44.79 | 44.79 | +0.09 (+0.20%) | 2,173,308 |
| 17 Apr 2023 | CNY | 44.73 | 45.4 | 44.3 | 44.7 | 44.7 | -0.02 (-0.04%) | 1,799,323 |
| 14 Apr 2023 | CNY | 44.75 | 45.7 | 44.52 | 44.72 | 44.72 | +0.11 (+0.25%) | 2,342,883 |
| 13 Apr 2023 | CNY | 44.64 | 44.9 | 44 | 44.61 | 44.61 | -0.14 (-0.31%) | 1,530,369 |
| 12 Apr 2023 | CNY | 43.91 | 45.1 | 43.35 | 44.75 | 44.75 | +0.9 (+2.05%) | 2,305,427 |
