| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 46.84 | 45.87 | 46.18 | 46.03 | 46.03 | +0.1 (+0.22%) | 28,695,030 |
| 1 Jun 2023 | CNY | 46.89 | 45.45 | 45.56 | 45.93 | 45.93 | +0.38 (+0.83%) | 45,827,590 |
| 31 May 2023 | CNY | 48.63 | 45.01 | 48.5 | 45.55 | 45.55 | -2.74 (-5.67%) | 85,934,910 |
| 30 May 2023 | CNY | 49.2 | 47.3 | 48.3 | 48.29 | 48.29 | -0.01 (-0.02%) | 34,762,660 |
| 29 May 2023 | CNY | 49.03 | 47.83 | 48.45 | 48.3 | 48.3 | -0.1 (-0.21%) | 21,862,470 |
| 26 May 2023 | CNY | 49.05 | 47.89 | 47.95 | 48.4 | 48.4 | +0.34 (+0.71%) | 17,498,600 |
| 25 May 2023 | CNY | 48.25 | 47.18 | 47.67 | 48.06 | 48.06 | +0.1 (+0.21%) | 18,370,540 |
| 24 May 2023 | CNY | 49.18 | 47.63 | 49.1 | 47.96 | 47.96 | -1.14 (-2.32%) | 28,712,040 |
| 23 May 2023 | CNY | 49.9 | 48.74 | 48.75 | 49.1 | 49.1 | +0.4 (+0.82%) | 32,898,260 |
| 22 May 2023 | CNY | 50.2 | 48.33 | 49.18 | 48.7 | 48.7 | -0.43 (-0.88%) | 29,132,990 |
| 19 May 2023 | CNY | 49.75 | 48.08 | 48.08 | 49.13 | 49.13 | +1.11 (+2.31%) | 34,109,280 |
| 18 May 2023 | CNY | 48.87 | 47.78 | 48.5 | 48.02 | 48.02 | -0.48 (-0.99%) | 22,902,170 |
| 17 May 2023 | CNY | 49.35 | 48.16 | 49.25 | 48.5 | 48.5 | -0.63 (-1.28%) | 27,133,090 |
| 16 May 2023 | CNY | 49.71 | 48.7 | 49.1 | 49.13 | 49.13 | +1.69 (+3.56%) | 58,884,570 |
| 15 May 2023 | CNY | 47.61 | 45.5 | 45.51 | 47.44 | 47.44 | +1.93 (+4.24%) | 32,602,490 |
| 12 May 2023 | CNY | 46.87 | 45.37 | 46.44 | 45.51 | 45.51 | -0.92 (-1.98%) | 36,376,710 |
| 11 May 2023 | CNY | 47.99 | 46.21 | 46.35 | 46.43 | 46.43 | +0.08 (+0.17%) | 28,621,810 |
| 10 May 2023 | CNY | 46.7 | 45.65 | 46 | 46.35 | 46.35 | +0.42 (+0.91%) | 25,166,510 |
| 9 May 2023 | CNY | 46.82 | 45.7 | 46.39 | 45.93 | 45.93 | -0.58 (-1.25%) | 28,953,560 |
| 8 May 2023 | CNY | 47.6 | 46.07 | 47.47 | 46.51 | 46.51 | -0.96 (-2.02%) | 46,805,250 |
| 5 May 2023 | CNY | 49.48 | 47.08 | 49.38 | 47.47 | 47.47 | -1.8 (-3.65%) | 42,260,830 |
| 4 May 2023 | CNY | 49.9 | 48.48 | 48.55 | 49.27 | 49.27 | +0.62 (+1.27%) | 43,250,710 |
| 28 Apr 2023 | CNY | 48.95 | 47.83 | 48.2 | 48.65 | 48.65 | +0.45 (+0.93%) | 28,298,300 |
| 27 Apr 2023 | CNY | 48.75 | 47.41 | 48.18 | 48.2 | 48.2 | 0.0 (0.0%) | 40,053,830 |
| 26 Apr 2023 | CNY | 48.77 | 47.02 | 48 | 48.2 | 48.2 | +0.22 (+0.46%) | 36,025,480 |
| 25 Apr 2023 | CNY | 48.96 | 47.28 | 48.35 | 47.98 | 47.98 | -0.37 (-0.77%) | 43,867,210 |
| 24 Apr 2023 | CNY | 49.32 | 47.33 | 47.33 | 48.35 | 48.35 | +1.03 (+2.18%) | 60,310,480 |
| 21 Apr 2023 | CNY | 48.35 | 47.32 | 47.8 | 47.32 | 47.32 | -0.48 (-1.00%) | 40,835,480 |
| 20 Apr 2023 | CNY | 48.91 | 47.53 | 48.5 | 47.8 | 47.8 | -0.86 (-1.77%) | 41,476,610 |
| 19 Apr 2023 | CNY | 49.2 | 48.41 | 48.8 | 48.66 | 48.66 | -0.27 (-0.55%) | 26,781,980 |
