| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 54.41 | 56.43 | 52.33 | 54.03 | 54.03 | -0.42 (-0.77%) | 1,592,357 |
| 16 May 2023 | CNY | 53.89 | 56.85 | 53.3 | 54.45 | 54.45 | +0.55 (+1.02%) | 2,157,080 |
| 15 May 2023 | CNY | 52.22 | 54.8 | 51.8 | 53.9 | 53.9 | +2.06 (+3.97%) | 1,214,989 |
| 12 May 2023 | CNY | 53.39 | 54.3 | 51.71 | 51.84 | 51.84 | -1.57 (-2.94%) | 940,455 |
| 11 May 2023 | CNY | 52.66 | 53.73 | 51.8 | 53.41 | 53.41 | +0.97 (+1.85%) | 1,476,607 |
| 10 May 2023 | CNY | 53.4 | 53.88 | 51.68 | 52.44 | 52.44 | -0.96 (-1.80%) | 1,538,200 |
| 9 May 2023 | CNY | 54.82 | 56.85 | 53 | 53.4 | 53.4 | -2.56 (-4.57%) | 1,631,258 |
| 8 May 2023 | CNY | 58.24 | 58.59 | 55.9 | 55.96 | 55.96 | -0.99 (-1.74%) | 828,655 |
| 5 May 2023 | CNY | 58.55 | 59.18 | 56.6 | 56.95 | 56.95 | -1.91 (-3.24%) | 969,467 |
| 4 May 2023 | CNY | 58.82 | 60.44 | 58.01 | 58.86 | 58.86 | +0.03 (+0.05%) | 1,110,306 |
| 28 Apr 2023 | CNY | 57.5 | 60.2 | 57.5 | 58.83 | 58.83 | +0.68 (+1.17%) | 1,160,710 |
| 27 Apr 2023 | CNY | 58.44 | 60.54 | 57.7 | 58.15 | 58.15 | -1.25 (-2.10%) | 1,446,526 |
| 26 Apr 2023 | CNY | 54.66 | 60.83 | 54.6 | 59.4 | 59.4 | +4.64 (+8.47%) | 2,257,641 |
| 25 Apr 2023 | CNY | 56 | 57.6 | 53.9 | 54.76 | 54.76 | -0.84 (-1.51%) | 1,163,829 |
| 24 Apr 2023 | CNY | 56.88 | 57.2 | 55.13 | 55.6 | 55.6 | -1.1 (-1.94%) | 1,337,638 |
| 21 Apr 2023 | CNY | 58.51 | 59.4 | 56.5 | 56.7 | 56.7 | -1.63 (-2.79%) | 1,094,900 |
| 20 Apr 2023 | CNY | 59.84 | 60.02 | 58.28 | 58.33 | 58.33 | -1.5 (-2.51%) | 1,109,822 |
| 19 Apr 2023 | CNY | 60.34 | 61.08 | 59.53 | 59.83 | 59.83 | -0.81 (-1.34%) | 817,320 |
| 18 Apr 2023 | CNY | 61.62 | 62.96 | 60.51 | 60.64 | 60.64 | -1.66 (-2.66%) | 1,510,440 |
| 17 Apr 2023 | CNY | 60.52 | 63 | 60.13 | 62.3 | 62.3 | +2.17 (+3.61%) | 1,411,900 |
| 14 Apr 2023 | CNY | 60.02 | 61.47 | 59.7 | 60.13 | 60.13 | -0.04 (-0.07%) | 963,117 |
| 13 Apr 2023 | CNY | 61.24 | 62.2 | 60.03 | 60.17 | 60.17 | -1.17 (-1.91%) | 1,206,283 |
| 12 Apr 2023 | CNY | 62.35 | 63.29 | 60.28 | 61.34 | 61.34 | -1.01 (-1.62%) | 1,303,392 |
| 11 Apr 2023 | CNY | 65.36 | 65.36 | 62 | 62.35 | 62.35 | -2.61 (-4.02%) | 1,442,021 |
| 10 Apr 2023 | CNY | 65.62 | 66.97 | 64.1 | 64.96 | 64.96 | -0.65 (-0.99%) | 758,283 |
| 7 Apr 2023 | CNY | 64.75 | 67.96 | 64.16 | 65.61 | 65.61 | +0.81 (+1.25%) | 1,083,542 |
| 6 Apr 2023 | CNY | 64.25 | 64.99 | 62.35 | 64.8 | 64.8 | +0.55 (+0.86%) | 1,095,893 |
| 4 Apr 2023 | CNY | 68.85 | 68.94 | 63.77 | 64.25 | 64.25 | -4.59 (-6.67%) | 1,658,752 |
| 3 Apr 2023 | CNY | 66.66 | 69.98 | 66.62 | 68.84 | 68.84 | +1.74 (+2.59%) | 1,033,341 |
| 31 Mar 2023 | CNY | 66.79 | 68.9 | 66.01 | 67.1 | 67.1 | 0.0 (0.0%) | 641,908 |
