| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 50.04 | 50.37 | 49.55 | 50.14 | 50.14 | -0.07 (-0.14%) | 115,400 |
| 23 May 2023 | CNY | 50.7 | 51 | 50.05 | 50.21 | 50.21 | -0.45 (-0.89%) | 278,728 |
| 22 May 2023 | CNY | 51.14 | 51.23 | 50.3 | 50.66 | 50.66 | -0.54 (-1.05%) | 203,150 |
| 19 May 2023 | CNY | 49.43 | 51.8 | 49.05 | 51.2 | 51.2 | +1.48 (+2.98%) | 488,500 |
| 18 May 2023 | CNY | 49.42 | 49.95 | 49.31 | 49.72 | 49.72 | -0.02 (-0.04%) | 227,800 |
| 17 May 2023 | CNY | 50.18 | 50.18 | 49.2 | 49.74 | 49.74 | -0.32 (-0.64%) | 172,761 |
| 16 May 2023 | CNY | 49.27 | 50.53 | 49.02 | 50.06 | 50.06 | +0.8 (+1.62%) | 310,500 |
| 15 May 2023 | CNY | 49.67 | 49.95 | 48.65 | 49.26 | 49.26 | -0.4 (-0.81%) | 203,710 |
| 12 May 2023 | CNY | 49.28 | 49.96 | 48.99 | 49.66 | 49.66 | +0.38 (+0.77%) | 139,800 |
| 11 May 2023 | CNY | 49.01 | 49.77 | 48.99 | 49.28 | 49.28 | +0.07 (+0.14%) | 193,845 |
| 10 May 2023 | CNY | 48.31 | 49.42 | 48.31 | 49.21 | 49.21 | +0.34 (+0.70%) | 179,390 |
| 9 May 2023 | CNY | 50.02 | 50.54 | 48.8 | 48.87 | 48.87 | -1.68 (-3.32%) | 313,480 |
| 8 May 2023 | CNY | 51 | 51.29 | 49.88 | 50.55 | 50.55 | -0.45 (-0.88%) | 217,790 |
| 5 May 2023 | CNY | 51.9 | 52.18 | 50.16 | 51 | 51 | -0.58 (-1.12%) | 273,288 |
| 4 May 2023 | CNY | 52.46 | 52.88 | 50.56 | 51.58 | 51.58 | -1.17 (-2.22%) | 234,899 |
| 28 Apr 2023 | CNY | 51.5 | 53.05 | 51 | 52.75 | 52.75 | +1.75 (+3.43%) | 343,300 |
| 27 Apr 2023 | CNY | 51.47 | 51.55 | 50.5 | 51 | 51 | -0.09 (-0.18%) | 195,349 |
| 26 Apr 2023 | CNY | 48.8 | 51.7 | 48.8 | 51.09 | 51.09 | +2.21 (+4.52%) | 379,800 |
| 25 Apr 2023 | CNY | 50.5 | 50.5 | 48.33 | 48.88 | 48.88 | -1.22 (-2.44%) | 325,900 |
| 24 Apr 2023 | CNY | 50.4 | 51.49 | 49.83 | 50.1 | 50.1 | -0.4 (-0.79%) | 358,898 |
| 21 Apr 2023 | CNY | 50 | 51.03 | 49.33 | 50.5 | 50.5 | -0.86 (-1.67%) | 708,201 |
| 20 Apr 2023 | CNY | 52.26 | 52.33 | 51 | 51.36 | 51.36 | -1.34 (-2.54%) | 441,956 |
| 19 Apr 2023 | CNY | 52.92 | 53.2 | 52 | 52.7 | 52.7 | -0.29 (-0.55%) | 318,148 |
| 18 Apr 2023 | CNY | 54.22 | 54.44 | 52.3 | 52.99 | 52.99 | -1.51 (-2.77%) | 479,614 |
| 17 Apr 2023 | CNY | 56.4 | 56.8 | 53.96 | 54.5 | 54.5 | -2.68 (-4.69%) | 989,584 |
| 14 Apr 2023 | CNY | 58 | 59.2 | 56.18 | 57.18 | 57.18 | -0.62 (-1.07%) | 602,943 |
| 13 Apr 2023 | CNY | 56.69 | 59.3 | 55.5 | 57.8 | 57.8 | +0.82 (+1.44%) | 603,323 |
| 12 Apr 2023 | CNY | 59.7 | 59.88 | 56.19 | 56.98 | 56.98 | -2.59 (-4.35%) | 792,181 |
| 11 Apr 2023 | CNY | 60.35 | 61 | 58.7 | 59.57 | 59.57 | -0.99 (-1.63%) | 399,749 |
| 10 Apr 2023 | CNY | 61.34 | 61.52 | 59.65 | 60.56 | 60.56 | -0.85 (-1.38%) | 376,098 |
