| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 1,341,703 |
| 18 May 2023 | CNY | 51.01 | 52.94 | 50.33 | 52.82 | 52.82 | +1.44 (+2.80%) | 1,455,157 |
| 17 May 2023 | CNY | 49.78 | 52.32 | 49.59 | 51.38 | 51.38 | +1.58 (+3.17%) | 1,335,871 |
| 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%) | 1,771,319 |
| 11 May 2023 | CNY | 51.18 | 53.64 | 51.18 | 52.4 | 52.4 | +0.75 (+1.45%) | 1,765,774 |
| 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%) | 1,554,117 |
| 4 May 2023 | CNY | 50.61 | 53.32 | 49.5 | 52.43 | 52.43 | +0.97 (+1.88%) | 1,580,317 |
| 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%) | 1,116,812 |
| 26 Apr 2023 | CNY | 51.98 | 51.98 | 49.18 | 49.7 | 49.7 | -1.7 (-3.31%) | 1,238,919 |
| 25 Apr 2023 | CNY | 52.83 | 53.61 | 49.81 | 51.4 | 51.4 | -1.77 (-3.33%) | 1,563,655 |
| 24 Apr 2023 | CNY | 53.8 | 54.65 | 52.67 | 53.17 | 53.17 | -0.99 (-1.83%) | 1,377,929 |
| 21 Apr 2023 | CNY | 60.19 | 60.19 | 53.81 | 54.16 | 54.16 | -5.49 (-9.20%) | 2,595,556 |
| 20 Apr 2023 | CNY | 57.99 | 60.63 | 57.71 | 59.65 | 59.65 | +2.41 (+4.21%) | 2,319,396 |
| 19 Apr 2023 | CNY | 58.13 | 60.87 | 57 | 57.24 | 57.24 | -2.33 (-3.91%) | 2,169,417 |
| 18 Apr 2023 | CNY | 59.92 | 60.77 | 58.43 | 59.57 | 59.57 | -1.03 (-1.70%) | 1,804,625 |
| 17 Apr 2023 | CNY | 63 | 63 | 59.65 | 60.6 | 60.6 | -3.1 (-4.87%) | 2,029,312 |
| 14 Apr 2023 | CNY | 65.88 | 66.98 | 62.12 | 63.7 | 63.7 | -3.18 (-4.75%) | 3,429,383 |
| 13 Apr 2023 | CNY | 62.94 | 71.2 | 61.98 | 66.88 | 66.88 | +3.22 (+5.06%) | 4,858,252 |
| 12 Apr 2023 | CNY | 63.98 | 64.08 | 60.39 | 63.66 | 63.66 | +1.05 (+1.68%) | 4,366,784 |
| 11 Apr 2023 | CNY | 61.4 | 65 | 57.86 | 62.61 | 62.61 | +3.01 (+5.05%) | 3,935,125 |
| 10 Apr 2023 | CNY | 59.81 | 65.39 | 58.58 | 59.6 | 59.6 | -0.7 (-1.16%) | 3,649,661 |
| 7 Apr 2023 | CNY | 60.1 | 60.3 | 56.66 | 60.3 | 60.3 | 0.0 (0.0%) | 2,935,833 |
