| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 48.01 | 50.9 | 47.81 | 50.32 | 50.32 | +2.02 (+4.18%) | 1,713,800 |
| 30 May 2023 | CNY | 46.7 | 48.67 | 46.25 | 48.3 | 48.3 | +1.46 (+3.12%) | 1,329,860 |
| 29 May 2023 | CNY | 47.76 | 48.38 | 46.81 | 46.84 | 46.84 | -0.92 (-1.93%) | 1,070,820 |
| 26 May 2023 | CNY | 48.32 | 48.6 | 47.31 | 47.76 | 47.76 | -0.55 (-1.14%) | 937,710 |
| 25 May 2023 | CNY | 49.67 | 50.5 | 47 | 48.31 | 48.31 | -1.59 (-3.19%) | 1,446,510 |
| 24 May 2023 | CNY | 49.55 | 50.59 | 48.2 | 49.9 | 49.9 | +0.55 (+1.11%) | 1,037,410 |
| 23 May 2023 | CNY | 50.6 | 50.63 | 49.18 | 49.35 | 49.35 | -1.28 (-2.53%) | 1,019,600 |
| 22 May 2023 | CNY | 51.63 | 51.69 | 49.9 | 50.63 | 50.63 | -1 (-1.94%) | 996,100 |
| 19 May 2023 | CNY | 52.75 | 53.14 | 51.25 | 51.63 | 51.63 | -1.19 (-2.25%) | 1,341,700 |
| 18 May 2023 | CNY | 51.01 | 52.94 | 50.33 | 52.82 | 52.82 | +1.44 (+2.80%) | 1,455,160 |
| 17 May 2023 | CNY | 49.78 | 52.32 | 49.59 | 51.38 | 51.38 | +1.58 (+3.17%) | 1,335,870 |
| 16 May 2023 | CNY | 50.81 | 51.44 | 49.67 | 49.8 | 49.8 | -1.31 (-2.56%) | 905,400 |
| 15 May 2023 | CNY | 51.98 | 52.5 | 49.71 | 51.11 | 51.11 | -1.39 (-2.65%) | 1,489,400 |
| 12 May 2023 | CNY | 52.09 | 54.09 | 51.33 | 52.5 | 52.5 | +0.1 (+0.19%) | 1,771,320 |
| 11 May 2023 | CNY | 51.18 | 53.64 | 51.18 | 52.4 | 52.4 | +0.75 (+1.45%) | 1,765,770 |
| 10 May 2023 | CNY | 50.01 | 52.99 | 50.01 | 51.65 | 51.65 | +0.02 (+0.04%) | 1,435,800 |
| 9 May 2023 | CNY | 52.5 | 54.34 | 51.6 | 51.63 | 51.63 | -0.17 (-0.33%) | 1,562,000 |
| 8 May 2023 | CNY | 52.29 | 52.76 | 50.21 | 51.8 | 51.8 | -0.89 (-1.69%) | 1,284,600 |
| 5 May 2023 | CNY | 51.96 | 53.25 | 51.13 | 52.69 | 52.69 | +0.26 (+0.50%) | 1,554,120 |
| 4 May 2023 | CNY | 50.61 | 53.32 | 49.5 | 52.43 | 52.43 | +0.97 (+1.88%) | 1,580,320 |
| 28 Apr 2023 | CNY | 48.73 | 51.77 | 48.49 | 51.46 | 51.46 | +2.62 (+5.36%) | 1,316,500 |
| 27 Apr 2023 | CNY | 49.22 | 50.17 | 48.65 | 48.84 | 48.84 | -0.86 (-1.73%) | 1,116,810 |
| 26 Apr 2023 | CNY | 51.98 | 51.98 | 49.18 | 49.7 | 49.7 | -1.7 (-3.31%) | 1,238,920 |
| 25 Apr 2023 | CNY | 52.83 | 53.61 | 49.81 | 51.4 | 51.4 | -1.77 (-3.33%) | 1,563,660 |
| 24 Apr 2023 | CNY | 53.8 | 54.65 | 52.67 | 53.17 | 53.17 | -0.99 (-1.83%) | 1,377,930 |
| 21 Apr 2023 | CNY | 60.19 | 60.19 | 53.81 | 54.16 | 54.16 | -5.49 (-9.20%) | 2,595,560 |
| 20 Apr 2023 | CNY | 57.99 | 60.63 | 57.71 | 59.65 | 59.65 | +2.41 (+4.21%) | 2,319,400 |
| 19 Apr 2023 | CNY | 58.13 | 60.87 | 57 | 57.24 | 57.24 | -2.33 (-3.91%) | 2,169,420 |
| 18 Apr 2023 | CNY | 59.92 | 60.77 | 58.43 | 59.57 | 59.57 | -1.03 (-1.70%) | 1,804,630 |
| 17 Apr 2023 | CNY | 63 | 63 | 59.65 | 60.6 | 60.6 | -3.1 (-4.87%) | 2,029,310 |
