| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 51.79 | 52.49 | 51.58 | 51.59 | 51.59 | -0.52 (-1.00%) | 12,150,573 |
| 23 May 2023 | CNY | 53.31 | 53.34 | 52.08 | 52.11 | 52.11 | -1.04 (-1.96%) | 11,826,610 |
| 22 May 2023 | CNY | 54 | 54.32 | 52.78 | 53.15 | 53.15 | -0.88 (-1.63%) | 12,809,950 |
| 19 May 2023 | CNY | 53.65 | 54.6 | 52.7 | 54.03 | 54.03 | +0.46 (+0.86%) | 18,467,991 |
| 18 May 2023 | CNY | 54.99 | 55.18 | 53.53 | 53.57 | 53.57 | -1.41 (-2.56%) | 16,760,924 |
| 17 May 2023 | CNY | 54.15 | 55.35 | 54.1 | 54.98 | 54.98 | +0.33 (+0.60%) | 14,798,230 |
| 16 May 2023 | CNY | 54.39 | 55.29 | 53.34 | 54.65 | 54.65 | +0.35 (+0.64%) | 19,945,046 |
| 15 May 2023 | CNY | 53.18 | 54.42 | 52.97 | 54.3 | 54.3 | +0.59 (+1.10%) | 13,305,983 |
| 12 May 2023 | CNY | 53.64 | 54.5 | 53.24 | 53.71 | 53.71 | +0.01 (+0.02%) | 14,291,172 |
| 11 May 2023 | CNY | 52.9 | 54.36 | 52.59 | 53.7 | 53.7 | +1.09 (+2.07%) | 19,513,829 |
| 10 May 2023 | CNY | 52.05 | 52.99 | 51.75 | 52.61 | 52.61 | +0.13 (+0.25%) | 14,765,710 |
| 9 May 2023 | CNY | 52.06 | 53.47 | 51.5 | 52.48 | 52.48 | +0.43 (+0.83%) | 21,425,065 |
| 8 May 2023 | CNY | 51.85 | 52.66 | 51.56 | 52.05 | 52.05 | +0.19 (+0.37%) | 13,333,996 |
| 5 May 2023 | CNY | 53 | 53.66 | 51.7 | 51.86 | 51.86 | -1.53 (-2.87%) | 18,051,773 |
| 4 May 2023 | CNY | 52.5 | 54.38 | 52 | 53.39 | 53.39 | +0.82 (+1.56%) | 22,590,420 |
| 28 Apr 2023 | CNY | 51 | 53.33 | 51 | 52.57 | 52.57 | +0.86 (+1.66%) | 27,448,159 |
| 27 Apr 2023 | CNY | 51.31 | 52.54 | 51.16 | 51.71 | 51.71 | +0.03 (+0.06%) | 22,372,069 |
| 26 Apr 2023 | CNY | 53.05 | 53.65 | 51.52 | 51.68 | 51.68 | -1.43 (-2.69%) | 31,808,805 |
| 25 Apr 2023 | CNY | 55.93 | 56.21 | 52.56 | 53.11 | 53.11 | -2.82 (-5.04%) | 36,705,417 |
| 24 Apr 2023 | CNY | 58.35 | 58.58 | 55.56 | 55.93 | 55.93 | -2.42 (-4.15%) | 40,676,584 |
| 21 Apr 2023 | CNY | 62.77 | 62.77 | 58.3 | 58.35 | 58.35 | -5.16 (-8.12%) | 57,545,303 |
| 20 Apr 2023 | CNY | 62.72 | 63.96 | 62.28 | 63.51 | 63.51 | +0.5 (+0.79%) | 38,918,565 |
| 19 Apr 2023 | CNY | 65.01 | 65.93 | 62.73 | 63.01 | 63.01 | -2.68 (-4.08%) | 61,969,228 |
| 18 Apr 2023 | CNY | 63.46 | 66.33 | 62.51 | 65.69 | 65.69 | +1.42 (+2.21%) | 53,461,226 |
| 17 Apr 2023 | CNY | 65.18 | 65.95 | 63.52 | 64.27 | 64.27 | -1.93 (-2.92%) | 45,387,241 |
| 14 Apr 2023 | CNY | 64.2 | 66.36 | 61.17 | 66.2 | 66.2 | +2.08 (+3.24%) | 80,280,588 |
| 13 Apr 2023 | CNY | 65.19 | 68.62 | 63.92 | 64.12 | 64.12 | -1.6 (-2.43%) | 82,393,154 |
| 12 Apr 2023 | CNY | 63.93 | 68 | 63.1 | 65.72 | 65.72 | +1.79 (+2.80%) | 113,471,903 |
| 11 Apr 2023 | CNY | 57.83 | 63.93 | 57.03 | 63.93 | 63.93 | +5.81 (+10.00%) | 62,577,086 |
| 10 Apr 2023 | CNY | 59.3 | 61.38 | 57.44 | 58.12 | 58.12 | -0.87 (-1.47%) | 47,212,366 |
