| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 47.72 | 49 | 47.5 | 48.49 | 48.49 | +0.58 (+1.21%) | 1,626,720 |
| 17 May 2023 | CNY | 47.63 | 48.08 | 47.09 | 47.91 | 47.91 | +0.28 (+0.59%) | 1,170,044 |
| 16 May 2023 | CNY | 47.2 | 48.6 | 47.2 | 47.63 | 47.63 | +0.12 (+0.25%) | 1,409,506 |
| 15 May 2023 | CNY | 47.99 | 48.78 | 46.9 | 47.51 | 47.51 | -0.18 (-0.38%) | 1,507,890 |
| 12 May 2023 | CNY | 47.59 | 48.68 | 47.51 | 47.69 | 47.69 | -0.22 (-0.46%) | 1,151,480 |
| 11 May 2023 | CNY | 47.88 | 48.68 | 47.61 | 47.91 | 47.91 | -0.06 (-0.13%) | 1,023,143 |
| 10 May 2023 | CNY | 47.6 | 48.06 | 47.06 | 47.97 | 47.97 | +0.37 (+0.78%) | 1,371,533 |
| 9 May 2023 | CNY | 47.7 | 48.4 | 47.2 | 47.6 | 47.6 | -0.35 (-0.73%) | 2,117,797 |
| 8 May 2023 | CNY | 49 | 49 | 47.55 | 47.95 | 47.95 | -1.26 (-2.56%) | 3,524,297 |
| 5 May 2023 | CNY | 48.67 | 49.65 | 47.7 | 49.21 | 49.21 | +0.54 (+1.11%) | 3,786,680 |
| 4 May 2023 | CNY | 47.65 | 48.88 | 47.35 | 48.67 | 48.67 | +0.4 (+0.83%) | 2,689,872 |
| 28 Apr 2023 | CNY | 47.22 | 49.1 | 46.76 | 48.27 | 48.27 | +1.08 (+2.29%) | 4,326,531 |
| 27 Apr 2023 | CNY | 46 | 47.93 | 46 | 47.19 | 47.19 | +0.19 (+0.40%) | 3,718,114 |
| 26 Apr 2023 | CNY | 43.5 | 47.97 | 42.74 | 47 | 47 | +5.2 (+12.44%) | 7,897,373 |
| 25 Apr 2023 | CNY | 42.19 | 42.3 | 40.8 | 41.8 | 41.8 | -0.17 (-0.41%) | 1,387,003 |
| 24 Apr 2023 | CNY | 41.78 | 42.75 | 41.2 | 41.97 | 41.97 | +0.17 (+0.41%) | 1,413,828 |
| 21 Apr 2023 | CNY | 42.59 | 43.42 | 41.51 | 41.8 | 41.8 | -0.49 (-1.16%) | 1,394,869 |
| 20 Apr 2023 | CNY | 42.89 | 43.05 | 41.75 | 42.29 | 42.29 | -0.69 (-1.61%) | 1,319,185 |
| 19 Apr 2023 | CNY | 43.41 | 43.8 | 42.85 | 42.98 | 42.98 | -0.89 (-2.03%) | 1,549,725 |
| 18 Apr 2023 | CNY | 43.31 | 44.18 | 43.15 | 43.87 | 43.87 | +0.33 (+0.76%) | 1,220,083 |
| 17 Apr 2023 | CNY | 42.61 | 43.72 | 42.18 | 43.54 | 43.54 | +0.8 (+1.87%) | 1,303,621 |
| 14 Apr 2023 | CNY | 42.47 | 43.99 | 42.4 | 42.74 | 42.74 | +0.28 (+0.66%) | 1,441,130 |
| 13 Apr 2023 | CNY | 42.05 | 43.23 | 41.75 | 42.46 | 42.46 | +0.2 (+0.47%) | 1,245,040 |
| 12 Apr 2023 | CNY | 41.69 | 43.05 | 41.65 | 42.26 | 42.26 | +0.36 (+0.86%) | 1,127,421 |
| 11 Apr 2023 | CNY | 41.47 | 42.28 | 41.47 | 41.9 | 41.9 | +0.26 (+0.62%) | 1,522,373 |
| 10 Apr 2023 | CNY | 42.67 | 43.05 | 41.18 | 41.64 | 41.64 | -0.99 (-2.32%) | 1,577,107 |
| 7 Apr 2023 | CNY | 41.68 | 42.95 | 41.19 | 42.63 | 42.63 | +1.21 (+2.92%) | 2,295,082 |
| 6 Apr 2023 | CNY | 40 | 41.48 | 40 | 41.42 | 41.42 | +1.28 (+3.19%) | 1,763,664 |
| 4 Apr 2023 | CNY | 40.08 | 41.1 | 39.97 | 40.14 | 40.14 | -0.15 (-0.37%) | 1,370,941 |
| 3 Apr 2023 | CNY | 41.02 | 41.46 | 39.88 | 40.29 | 40.29 | -0.73 (-1.78%) | 1,835,328 |
