| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 46.51 | 47.55 | 46.35 | 47.11 | 47.11 | +0.41 (+0.88%) | 860,793 |
| 17 May 2023 | CNY | 45.03 | 46.88 | 44.8 | 46.7 | 46.7 | +1.67 (+3.71%) | 1,136,169 |
| 16 May 2023 | CNY | 44.51 | 45.29 | 44.33 | 45.03 | 45.03 | +0.19 (+0.42%) | 692,866 |
| 15 May 2023 | CNY | 43.88 | 44.89 | 43.5 | 44.84 | 44.84 | +0.98 (+2.23%) | 655,372 |
| 12 May 2023 | CNY | 44.5 | 45.3 | 43.53 | 43.86 | 43.86 | -0.52 (-1.17%) | 851,117 |
| 11 May 2023 | CNY | 44.2 | 44.88 | 43.9 | 44.38 | 44.38 | +0.48 (+1.09%) | 633,690 |
| 10 May 2023 | CNY | 43.95 | 44.23 | 43.18 | 43.9 | 43.9 | +0.09 (+0.21%) | 671,578 |
| 9 May 2023 | CNY | 45.99 | 45.99 | 43.81 | 43.81 | 43.81 | -1.99 (-4.34%) | 1,346,397 |
| 8 May 2023 | CNY | 45.91 | 46.3 | 45.25 | 45.8 | 45.8 | -0.13 (-0.28%) | 726,162 |
| 5 May 2023 | CNY | 47.6 | 47.78 | 45.11 | 45.93 | 45.93 | -1.3 (-2.75%) | 1,304,313 |
| 4 May 2023 | CNY | 49.35 | 49.35 | 46.78 | 47.23 | 47.23 | -1.89 (-3.85%) | 1,228,120 |
| 28 Apr 2023 | CNY | 47.59 | 49.2 | 47.59 | 49.12 | 49.12 | +1.47 (+3.08%) | 1,000,843 |
| 27 Apr 2023 | CNY | 48.4 | 49.59 | 46.67 | 47.65 | 47.65 | -3.3 (-6.48%) | 1,859,528 |
| 26 Apr 2023 | CNY | 51 | 51.99 | 49.71 | 50.95 | 50.95 | -0.46 (-0.89%) | 1,439,907 |
| 25 Apr 2023 | CNY | 58.08 | 58.08 | 50.14 | 51.41 | 51.41 | -6.84 (-11.74%) | 2,774,738 |
| 24 Apr 2023 | CNY | 58.59 | 59.42 | 57.77 | 58.25 | 58.25 | -0.13 (-0.22%) | 944,903 |
| 21 Apr 2023 | CNY | 61.1 | 61.53 | 57.58 | 58.38 | 58.38 | -3.47 (-5.61%) | 2,234,331 |
| 20 Apr 2023 | CNY | 61.3 | 63.6 | 61.14 | 61.85 | 61.85 | +0.59 (+0.96%) | 1,701,703 |
| 19 Apr 2023 | CNY | 61.28 | 62.85 | 60.33 | 61.26 | 61.26 | -0.54 (-0.87%) | 1,527,306 |
| 18 Apr 2023 | CNY | 62.75 | 63.07 | 60.89 | 61.8 | 61.8 | -1.69 (-2.66%) | 1,558,718 |
| 17 Apr 2023 | CNY | 62.5 | 65.55 | 62.28 | 63.49 | 63.49 | +0.77 (+1.23%) | 2,258,381 |
| 14 Apr 2023 | CNY | 61.41 | 63.58 | 59.92 | 62.72 | 62.72 | +2.04 (+3.36%) | 2,250,759 |
| 13 Apr 2023 | CNY | 63.3 | 63.5 | 60.66 | 60.68 | 60.68 | -2.6 (-4.11%) | 2,246,027 |
| 12 Apr 2023 | CNY | 60 | 63.96 | 59.74 | 63.28 | 63.28 | +3.43 (+5.73%) | 2,865,622 |
| 11 Apr 2023 | CNY | 60.9 | 61.01 | 59.25 | 59.85 | 59.85 | -0.95 (-1.56%) | 1,274,623 |
| 10 Apr 2023 | CNY | 60.56 | 62.8 | 60.18 | 60.8 | 60.8 | +0.21 (+0.35%) | 2,059,079 |
| 7 Apr 2023 | CNY | 60.62 | 62.44 | 60.05 | 60.59 | 60.59 | -0.41 (-0.67%) | 2,302,254 |
| 6 Apr 2023 | CNY | 58.39 | 61.5 | 58.25 | 61 | 61 | +2.41 (+4.11%) | 2,601,192 |
| 4 Apr 2023 | CNY | 57.09 | 59.68 | 56.51 | 58.59 | 58.59 | +1.52 (+2.66%) | 2,214,394 |
| 3 Apr 2023 | CNY | 55.78 | 57.55 | 55.78 | 57.07 | 57.07 | +1.29 (+2.31%) | 1,064,674 |
