| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 45.58 | 47.86 | 45.35 | 46.63 | 46.63 | +0.48 (+1.04%) | 6,168,056 |
| 23 May 2023 | CNY | 46.09 | 47.39 | 45.67 | 46.15 | 46.15 | +0.06 (+0.13%) | 5,383,609 |
| 22 May 2023 | CNY | 47.52 | 47.77 | 45.28 | 46.09 | 46.09 | -1.91 (-3.98%) | 8,578,376 |
| 19 May 2023 | CNY | 48.66 | 49.9 | 47.77 | 48 | 48 | -2.45 (-4.86%) | 7,774,862 |
| 18 May 2023 | CNY | 46.65 | 50.62 | 46.23 | 50.45 | 50.45 | +4.62 (+10.08%) | 11,191,787 |
| 17 May 2023 | CNY | 45.01 | 46.49 | 45.01 | 45.83 | 45.83 | +0.38 (+0.84%) | 3,405,864 |
| 16 May 2023 | CNY | 47.31 | 47.31 | 45.15 | 45.45 | 45.45 | -1.8 (-3.81%) | 3,877,570 |
| 15 May 2023 | CNY | 46.45 | 47.39 | 45.67 | 47.25 | 47.25 | +0.76 (+1.63%) | 3,628,010 |
| 12 May 2023 | CNY | 46.16 | 47.52 | 46.04 | 46.49 | 46.49 | +0.01 (+0.02%) | 3,910,502 |
| 11 May 2023 | CNY | 48.43 | 48.66 | 46 | 46.48 | 46.48 | -2.7 (-5.49%) | 6,323,656 |
| 10 May 2023 | CNY | 48.01 | 50.95 | 48.01 | 49.18 | 49.18 | +0.71 (+1.46%) | 7,857,687 |
| 9 May 2023 | CNY | 48.02 | 51.58 | 48.01 | 48.47 | 48.47 | +0.81 (+1.70%) | 7,835,970 |
| 8 May 2023 | CNY | 47.19 | 48.43 | 46.14 | 47.66 | 47.66 | +0.44 (+0.93%) | 5,841,974 |
| 5 May 2023 | CNY | 49.49 | 49.7 | 46.38 | 47.22 | 47.22 | -2.46 (-4.95%) | 8,237,705 |
| 4 May 2023 | CNY | 52.5 | 53.54 | 48.8 | 49.68 | 49.68 | -3.72 (-6.97%) | 8,526,700 |
| 28 Apr 2023 | CNY | 51.91 | 54.43 | 51.7 | 53.4 | 53.4 | +2.51 (+4.93%) | 7,098,422 |
| 27 Apr 2023 | CNY | 52.9 | 53.8 | 50.2 | 50.89 | 50.89 | -4.71 (-8.47%) | 10,157,524 |
| 26 Apr 2023 | CNY | 67 | 67 | 54.07 | 55.6 | 55.6 | -11.71 (-17.40%) | 13,841,109 |
| 25 Apr 2023 | CNY | 66.5 | 68.7 | 63.88 | 67.31 | 67.31 | -1.13 (-1.65%) | 7,184,887 |
| 24 Apr 2023 | CNY | 63 | 69.95 | 62.57 | 68.44 | 68.44 | +3.8 (+5.88%) | 9,260,974 |
| 21 Apr 2023 | CNY | 64.5 | 69.95 | 61.63 | 64.64 | 64.64 | +2.33 (+3.74%) | 10,995,041 |
| 20 Apr 2023 | CNY | 60.2 | 62.86 | 59.59 | 62.31 | 62.31 | +2.88 (+4.85%) | 7,681,967 |
| 19 Apr 2023 | CNY | 59.1 | 63.79 | 59.1 | 59.43 | 59.43 | -0.89 (-1.48%) | 8,496,026 |
| 18 Apr 2023 | CNY | 57.55 | 63.88 | 57 | 60.32 | 60.32 | +2.02 (+3.46%) | 10,983,061 |
| 17 Apr 2023 | CNY | 57 | 58.95 | 56.05 | 58.3 | 58.3 | +0.42 (+0.73%) | 5,863,873 |
| 14 Apr 2023 | CNY | 59 | 59.38 | 55.74 | 57.88 | 57.88 | -1.75 (-2.93%) | 6,667,613 |
| 13 Apr 2023 | CNY | 63.5 | 64.5 | 58.58 | 59.63 | 59.63 | -5.05 (-7.81%) | 9,719,392 |
| 12 Apr 2023 | CNY | 53.9 | 64.68 | 53.06 | 64.68 | 64.68 | +10.78 (+20.00%) | 10,902,969 |
| 11 Apr 2023 | CNY | 53.18 | 55.24 | 52.7 | 53.9 | 53.9 | +0.24 (+0.45%) | 4,067,727 |
| 10 Apr 2023 | CNY | 54.6 | 57.51 | 53.18 | 53.66 | 53.66 | -0.94 (-1.72%) | 5,438,053 |
