| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 50.52 | 55.5 | 50.49 | 53.99 | 53.99 | +3.5 (+6.93%) | 6,850,483 |
| 15 May 2023 | CNY | 48.06 | 52.79 | 47.85 | 50.49 | 50.49 | +2.5 (+5.21%) | 4,554,167 |
| 12 May 2023 | CNY | 47.12 | 49.88 | 47.02 | 47.99 | 47.99 | +0.27 (+0.57%) | 3,529,262 |
| 11 May 2023 | CNY | 46.67 | 48.48 | 46.11 | 47.72 | 47.72 | +1.03 (+2.21%) | 2,534,185 |
| 10 May 2023 | CNY | 46.52 | 47.37 | 45.35 | 46.69 | 46.69 | +0.5 (+1.08%) | 2,532,773 |
| 9 May 2023 | CNY | 48.52 | 49 | 46 | 46.19 | 46.19 | -2.33 (-4.80%) | 2,141,400 |
| 8 May 2023 | CNY | 48.25 | 49.33 | 47.6 | 48.52 | 48.52 | +0.7 (+1.46%) | 1,951,899 |
| 5 May 2023 | CNY | 49.36 | 49.94 | 47.8 | 47.82 | 47.82 | -2.48 (-4.93%) | 2,472,529 |
| 4 May 2023 | CNY | 49.66 | 51.32 | 49.02 | 50.3 | 50.3 | +0.54 (+1.09%) | 2,014,125 |
| 28 Apr 2023 | CNY | 51.51 | 51.7 | 49.3 | 49.76 | 49.76 | -1.52 (-2.96%) | 2,713,010 |
| 27 Apr 2023 | CNY | 50.96 | 51.98 | 49.92 | 51.28 | 51.28 | -0.01 (-0.02%) | 3,813,558 |
| 26 Apr 2023 | CNY | 46.96 | 52.94 | 46.3 | 51.29 | 51.29 | +4.89 (+10.54%) | 5,627,950 |
| 25 Apr 2023 | CNY | 48.81 | 49.98 | 45.9 | 46.4 | 46.4 | -3.1 (-6.26%) | 3,682,685 |
| 24 Apr 2023 | CNY | 49.89 | 50.47 | 49.06 | 49.5 | 49.5 | -0.39 (-0.78%) | 1,919,164 |
| 21 Apr 2023 | CNY | 50.25 | 51.68 | 49.81 | 49.89 | 49.89 | -0.44 (-0.87%) | 1,915,751 |
| 20 Apr 2023 | CNY | 51.59 | 51.8 | 49.8 | 50.33 | 50.33 | -1.68 (-3.23%) | 2,977,047 |
| 19 Apr 2023 | CNY | 53.36 | 53.44 | 51.79 | 52.01 | 52.01 | -1.69 (-3.15%) | 2,257,133 |
| 18 Apr 2023 | CNY | 53.65 | 54.8 | 52 | 53.7 | 53.7 | +0.48 (+0.90%) | 2,744,619 |
| 17 Apr 2023 | CNY | 52.42 | 54.42 | 52.3 | 53.22 | 53.22 | +1.22 (+2.35%) | 2,534,732 |
| 14 Apr 2023 | CNY | 52 | 52.95 | 51.66 | 52 | 52 | -0.6 (-1.14%) | 1,637,681 |
| 13 Apr 2023 | CNY | 52.81 | 53.3 | 51.7 | 52.6 | 52.6 | +0.22 (+0.42%) | 1,540,732 |
| 12 Apr 2023 | CNY | 54 | 54.96 | 52.09 | 52.38 | 52.38 | -1.79 (-3.30%) | 2,387,836 |
| 11 Apr 2023 | CNY | 55.18 | 55.6 | 53.37 | 54.17 | 54.17 | -1.59 (-2.85%) | 3,369,076 |
| 10 Apr 2023 | CNY | 54.01 | 56.1 | 53.82 | 55.76 | 55.76 | +2.23 (+4.17%) | 3,587,753 |
| 7 Apr 2023 | CNY | 53.18 | 54.14 | 52.5 | 53.53 | 53.53 | +0.26 (+0.49%) | 1,964,382 |
| 6 Apr 2023 | CNY | 53 | 53.87 | 52.17 | 53.27 | 53.27 | +0.03 (+0.06%) | 2,463,746 |
| 4 Apr 2023 | CNY | 55.37 | 55.37 | 52.75 | 53.24 | 53.24 | -2.07 (-3.74%) | 3,609,003 |
| 3 Apr 2023 | CNY | 55.02 | 56.45 | 54 | 55.31 | 55.31 | +0.05 (+0.09%) | 3,800,029 |
| 31 Mar 2023 | CNY | 55.54 | 56.66 | 54.12 | 55.26 | 55.26 | +0.05 (+0.09%) | 3,872,208 |
| 30 Mar 2023 | CNY | 53.7 | 55.88 | 52.12 | 55.21 | 55.21 | +0.83 (+1.53%) | 5,235,767 |
