| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 57.7 | 58.96 | 57.3 | 58 | 58 | -0.06 (-0.10%) | 7,491,539 |
| 23 May 2023 | CNY | 59.5 | 59.55 | 58 | 58.06 | 58.06 | -1.37 (-2.31%) | 8,824,270 |
| 22 May 2023 | CNY | 59.61 | 60.24 | 58.8 | 59.43 | 59.43 | -0.18 (-0.30%) | 6,939,840 |
| 19 May 2023 | CNY | 59.59 | 60.67 | 59.24 | 59.61 | 59.61 | -0.23 (-0.38%) | 8,677,333 |
| 18 May 2023 | CNY | 60.71 | 60.72 | 59.75 | 59.84 | 59.84 | -0.88 (-1.45%) | 8,494,652 |
| 17 May 2023 | CNY | 59.75 | 61.65 | 59.13 | 60.72 | 60.72 | +0.93 (+1.56%) | 18,315,518 |
| 16 May 2023 | CNY | 59.65 | 60.23 | 59 | 59.79 | 59.79 | 0.0 (0.0%) | 11,516,595 |
| 15 May 2023 | CNY | 57.01 | 59.95 | 56.82 | 59.79 | 59.79 | +2.64 (+4.62%) | 20,233,130 |
| 12 May 2023 | CNY | 57.41 | 57.46 | 56.35 | 57.15 | 57.15 | -0.34 (-0.59%) | 8,407,287 |
| 11 May 2023 | CNY | 57.05 | 57.86 | 56.81 | 57.49 | 57.49 | +0.17 (+0.30%) | 6,699,054 |
| 10 May 2023 | CNY | 59.14 | 59.14 | 56.66 | 57.32 | 57.32 | -1.84 (-3.11%) | 16,960,342 |
| 9 May 2023 | CNY | 58.95 | 61.62 | 58.85 | 59.16 | 59.16 | +0.54 (+0.92%) | 31,168,385 |
| 8 May 2023 | CNY | 56.01 | 58.73 | 55.98 | 58.62 | 58.62 | +2.61 (+4.66%) | 21,318,242 |
| 5 May 2023 | CNY | 56.56 | 56.95 | 55.65 | 56.01 | 56.01 | -0.6 (-1.06%) | 7,606,055 |
| 4 May 2023 | CNY | 57.33 | 57.85 | 56.6 | 56.61 | 56.61 | -0.9 (-1.56%) | 8,414,134 |
| 28 Apr 2023 | CNY | 57.16 | 57.71 | 57.13 | 57.51 | 57.51 | +0.06 (+0.10%) | 8,177,223 |
| 27 Apr 2023 | CNY | 57.26 | 57.7 | 56.71 | 57.45 | 57.45 | +0.2 (+0.35%) | 8,446,732 |
| 26 Apr 2023 | CNY | 56.67 | 57.41 | 56.11 | 57.25 | 57.25 | +0.36 (+0.63%) | 10,529,578 |
| 25 Apr 2023 | CNY | 57.48 | 57.89 | 56.69 | 56.89 | 56.89 | -0.06 (-0.11%) | 12,003,174 |
| 24 Apr 2023 | CNY | 56.3 | 57.5 | 55.25 | 56.95 | 56.95 | +0.34 (+0.60%) | 10,298,836 |
| 21 Apr 2023 | CNY | 55.59 | 57.5 | 55.55 | 56.61 | 56.61 | +0.79 (+1.42%) | 14,727,178 |
| 20 Apr 2023 | CNY | 56.06 | 56.2 | 55.4 | 55.82 | 55.82 | -0.39 (-0.69%) | 5,985,703 |
| 19 Apr 2023 | CNY | 56.48 | 56.74 | 55.85 | 56.21 | 56.21 | -0.34 (-0.60%) | 8,076,478 |
| 18 Apr 2023 | CNY | 55.6 | 57.36 | 55.33 | 56.55 | 56.55 | +0.98 (+1.76%) | 16,112,549 |
| 17 Apr 2023 | CNY | 54.76 | 55.6 | 54.4 | 55.57 | 55.57 | +0.72 (+1.31%) | 7,941,953 |
| 14 Apr 2023 | CNY | 55 | 55.1 | 54.4 | 54.85 | 54.85 | -0.14 (-0.25%) | 4,429,737 |
| 13 Apr 2023 | CNY | 54.82 | 55.22 | 54 | 54.99 | 54.99 | +0.21 (+0.38%) | 6,462,381 |
| 12 Apr 2023 | CNY | 54.76 | 55 | 54.5 | 54.78 | 54.78 | +0.03 (+0.05%) | 4,065,882 |
| 11 Apr 2023 | CNY | 54.81 | 55.11 | 54.51 | 54.75 | 54.75 | -0.06 (-0.11%) | 4,227,743 |
| 10 Apr 2023 | CNY | 55.2 | 55.62 | 54.61 | 54.81 | 54.81 | +0.43 (+0.79%) | 9,257,402 |
