| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 51.73 | 53.18 | 51.51 | 53.04 | 53.04 | +1.31 (+2.53%) | 785,559 |
| 17 May 2023 | CNY | 50.67 | 51.8 | 50.55 | 51.73 | 51.73 | +1.06 (+2.09%) | 582,139 |
| 16 May 2023 | CNY | 50.91 | 51.1 | 50.37 | 50.67 | 50.67 | -0.24 (-0.47%) | 430,124 |
| 15 May 2023 | CNY | 50.35 | 50.94 | 50.1 | 50.91 | 50.91 | +0.25 (+0.49%) | 321,274 |
| 12 May 2023 | CNY | 50.1 | 51.25 | 50.03 | 50.66 | 50.66 | +0.19 (+0.38%) | 475,444 |
| 11 May 2023 | CNY | 50.8 | 51.36 | 50.3 | 50.47 | 50.47 | +0.08 (+0.16%) | 519,393 |
| 10 May 2023 | CNY | 49.99 | 50.4 | 49.31 | 50.39 | 50.39 | +0.4 (+0.80%) | 440,566 |
| 9 May 2023 | CNY | 51.51 | 51.54 | 49.86 | 49.99 | 49.99 | -1.51 (-2.93%) | 720,178 |
| 8 May 2023 | CNY | 51.3 | 51.93 | 51.1 | 51.5 | 51.5 | +0.2 (+0.39%) | 415,636 |
| 5 May 2023 | CNY | 53.05 | 53.48 | 51.01 | 51.3 | 51.3 | -1.75 (-3.30%) | 676,309 |
| 4 May 2023 | CNY | 54.62 | 55.29 | 52.71 | 53.05 | 53.05 | -1.56 (-2.86%) | 648,768 |
| 28 Apr 2023 | CNY | 53.29 | 54.88 | 53.28 | 54.61 | 54.61 | +1.33 (+2.50%) | 595,630 |
| 27 Apr 2023 | CNY | 53 | 54.58 | 52.8 | 53.28 | 53.28 | -0.08 (-0.15%) | 728,979 |
| 26 Apr 2023 | CNY | 54.31 | 55.05 | 52.5 | 53.36 | 53.36 | -1.52 (-2.77%) | 1,001,906 |
| 25 Apr 2023 | CNY | 57.42 | 57.98 | 54.5 | 54.88 | 54.88 | -2.86 (-4.95%) | 1,513,119 |
| 24 Apr 2023 | CNY | 58.29 | 60.66 | 57.28 | 57.74 | 57.74 | -0.63 (-1.08%) | 1,653,763 |
| 21 Apr 2023 | CNY | 61.97 | 62.59 | 58.2 | 58.37 | 58.37 | -3.23 (-5.24%) | 2,035,674 |
| 20 Apr 2023 | CNY | 62 | 63 | 61.11 | 61.6 | 61.6 | -0.97 (-1.55%) | 1,838,436 |
| 19 Apr 2023 | CNY | 59.6 | 63.65 | 59.36 | 62.57 | 62.57 | +2.65 (+4.42%) | 2,690,567 |
| 18 Apr 2023 | CNY | 60 | 60.05 | 58.51 | 59.92 | 59.92 | -0.48 (-0.79%) | 1,207,134 |
| 17 Apr 2023 | CNY | 58.58 | 61 | 58.56 | 60.4 | 60.4 | +1.48 (+2.51%) | 1,631,033 |
| 14 Apr 2023 | CNY | 58.1 | 59.39 | 57.19 | 58.92 | 58.92 | +0.63 (+1.08%) | 1,443,141 |
| 13 Apr 2023 | CNY | 60.8 | 60.8 | 58.01 | 58.29 | 58.29 | -2.81 (-4.60%) | 1,828,632 |
| 12 Apr 2023 | CNY | 58.74 | 61.25 | 58.11 | 61.1 | 61.1 | +2.49 (+4.25%) | 1,976,387 |
| 11 Apr 2023 | CNY | 58.75 | 59.7 | 58.08 | 58.61 | 58.61 | +0.23 (+0.39%) | 1,003,015 |
| 10 Apr 2023 | CNY | 59.3 | 60.25 | 58.03 | 58.38 | 58.38 | -1.18 (-1.98%) | 1,740,623 |
| 7 Apr 2023 | CNY | 59.71 | 60.82 | 58.7 | 59.56 | 59.56 | +0.86 (+1.47%) | 1,811,736 |
| 6 Apr 2023 | CNY | 57.49 | 60.15 | 57.11 | 58.7 | 58.7 | -0.1 (-0.17%) | 1,835,913 |
| 4 Apr 2023 | CNY | 59.99 | 60.62 | 58 | 58.8 | 58.8 | -0.75 (-1.26%) | 1,914,624 |
| 3 Apr 2023 | CNY | 58.75 | 59.79 | 58.55 | 59.55 | 59.55 | +0.53 (+0.90%) | 1,622,676 |
