| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 45.93 | 46.21 | 45.3 | 45.93 | 45.93 | -0.31 (-0.67%) | 528,773 |
| 23 May 2023 | CNY | 46.1 | 47.07 | 45.74 | 46.24 | 46.24 | +0.14 (+0.30%) | 645,677 |
| 22 May 2023 | CNY | 45.68 | 46.35 | 45.68 | 46.1 | 46.1 | +0.45 (+0.99%) | 376,673 |
| 19 May 2023 | CNY | 44.39 | 45.99 | 44.33 | 45.65 | 45.65 | +1.22 (+2.75%) | 630,590 |
| 18 May 2023 | CNY | 45.31 | 45.44 | 44.26 | 44.43 | 44.43 | -0.82 (-1.81%) | 496,990 |
| 17 May 2023 | CNY | 45.21 | 45.25 | 44.7 | 45.25 | 45.25 | +0.04 (+0.09%) | 273,968 |
| 16 May 2023 | CNY | 44.79 | 45.23 | 44.6 | 45.21 | 45.21 | +0.22 (+0.49%) | 446,000 |
| 15 May 2023 | CNY | 44.66 | 45.12 | 44 | 44.99 | 44.99 | +0.14 (+0.31%) | 398,000 |
| 12 May 2023 | CNY | 44.72 | 45.1 | 44.66 | 44.85 | 44.85 | +0.01 (+0.02%) | 251,285 |
| 11 May 2023 | CNY | 45.05 | 45.19 | 44.71 | 44.84 | 44.84 | -0.01 (-0.02%) | 336,374 |
| 10 May 2023 | CNY | 44.5 | 44.99 | 44.23 | 44.85 | 44.85 | +0.13 (+0.29%) | 295,100 |
| 9 May 2023 | CNY | 45.51 | 45.53 | 44.7 | 44.72 | 44.72 | -0.81 (-1.78%) | 574,893 |
| 8 May 2023 | CNY | 46.3 | 46.3 | 45.16 | 45.53 | 45.53 | -0.47 (-1.02%) | 528,611 |
| 5 May 2023 | CNY | 47.31 | 47.31 | 45.7 | 46 | 46 | -1.31 (-2.77%) | 508,593 |
| 4 May 2023 | CNY | 47.3 | 47.74 | 46.66 | 47.31 | 47.31 | 0.0 (0.0%) | 490,521 |
| 28 Apr 2023 | CNY | 46.97 | 47.36 | 46.26 | 47.31 | 47.31 | +0.91 (+1.96%) | 425,695 |
| 27 Apr 2023 | CNY | 46.5 | 47.36 | 46.3 | 46.4 | 46.4 | -0.77 (-1.63%) | 510,173 |
| 26 Apr 2023 | CNY | 45.7 | 47.68 | 45.3 | 47.17 | 47.17 | +0.83 (+1.79%) | 461,173 |
| 25 Apr 2023 | CNY | 48 | 48 | 45.1 | 46.34 | 46.34 | -1.8 (-3.74%) | 641,007 |
| 24 Apr 2023 | CNY | 48.44 | 48.76 | 47.11 | 48.14 | 48.14 | -0.29 (-0.60%) | 597,545 |
| 21 Apr 2023 | CNY | 48.42 | 49 | 47.67 | 48.43 | 48.43 | 0.0 (0.0%) | 781,026 |
| 20 Apr 2023 | CNY | 50.34 | 50.76 | 48.3 | 48.43 | 48.43 | -2.26 (-4.46%) | 1,073,135 |
| 19 Apr 2023 | CNY | 49.48 | 51.65 | 49.22 | 50.69 | 50.69 | +1.02 (+2.05%) | 1,138,603 |
| 18 Apr 2023 | CNY | 50.2 | 50.26 | 49.21 | 49.67 | 49.67 | -0.57 (-1.13%) | 646,725 |
| 17 Apr 2023 | CNY | 51 | 51.22 | 50 | 50.24 | 50.24 | -0.71 (-1.39%) | 737,667 |
| 14 Apr 2023 | CNY | 51.58 | 52.98 | 50.79 | 50.95 | 50.95 | -0.33 (-0.64%) | 1,390,894 |
| 13 Apr 2023 | CNY | 49.2 | 52.15 | 48.59 | 51.28 | 51.28 | +2.16 (+4.40%) | 1,863,159 |
| 12 Apr 2023 | CNY | 50.36 | 50.68 | 49.05 | 49.12 | 49.12 | -1.07 (-2.13%) | 750,977 |
| 11 Apr 2023 | CNY | 49.96 | 50.5 | 49.6 | 50.19 | 50.19 | +0.23 (+0.46%) | 516,579 |
| 10 Apr 2023 | CNY | 50.6 | 51.19 | 49.7 | 49.96 | 49.96 | -0.93 (-1.83%) | 660,167 |
