| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 63.2 | 63.22 | 61.8 | 62 | 62 | -1.07 (-1.70%) | 3,054,960 |
| 15 May 2023 | CNY | 61.66 | 63.07 | 61.47 | 63.07 | 63.07 | +1.44 (+2.34%) | 3,300,359 |
| 12 May 2023 | CNY | 63.2 | 63.59 | 61.62 | 61.63 | 61.63 | -1.56 (-2.47%) | 3,881,051 |
| 11 May 2023 | CNY | 63.09 | 63.66 | 62.9 | 63.19 | 63.19 | +0.14 (+0.22%) | 2,703,803 |
| 10 May 2023 | CNY | 62.75 | 63.56 | 62.35 | 63.05 | 63.05 | +0.2 (+0.32%) | 3,153,498 |
| 9 May 2023 | CNY | 63.22 | 64.22 | 62.34 | 62.85 | 62.85 | -0.13 (-0.21%) | 4,599,508 |
| 8 May 2023 | CNY | 62.84 | 63.66 | 62.5 | 62.98 | 62.98 | +0.1 (+0.16%) | 3,702,015 |
| 5 May 2023 | CNY | 62.7 | 63.42 | 62 | 62.88 | 62.88 | +0.05 (+0.08%) | 4,704,470 |
| 4 May 2023 | CNY | 63.56 | 64.55 | 62.33 | 62.83 | 62.83 | -2.72 (-4.15%) | 8,463,236 |
| 28 Apr 2023 | CNY | 64.7 | 66 | 64.7 | 65.55 | 65.55 | +0.88 (+1.36%) | 5,555,215 |
| 27 Apr 2023 | CNY | 64.15 | 65.56 | 63.46 | 64.67 | 64.67 | +0.98 (+1.54%) | 4,654,168 |
| 26 Apr 2023 | CNY | 64.91 | 64.94 | 63.59 | 63.69 | 63.69 | -1.03 (-1.59%) | 4,999,559 |
| 25 Apr 2023 | CNY | 65.34 | 65.66 | 63.44 | 64.72 | 64.72 | -0.04 (-0.06%) | 3,128,714 |
| 24 Apr 2023 | CNY | 65.6 | 65.89 | 64.35 | 64.76 | 64.76 | -0.87 (-1.33%) | 3,498,438 |
| 21 Apr 2023 | CNY | 66.5 | 67.34 | 65.6 | 65.63 | 65.63 | -1.05 (-1.57%) | 3,101,836 |
| 20 Apr 2023 | CNY | 67.68 | 67.68 | 66.2 | 66.68 | 66.68 | -1.01 (-1.49%) | 3,411,997 |
| 19 Apr 2023 | CNY | 68.39 | 68.45 | 66.98 | 67.69 | 67.69 | -0.76 (-1.11%) | 3,065,865 |
| 18 Apr 2023 | CNY | 68.64 | 68.76 | 67.8 | 68.45 | 68.45 | -0.03 (-0.04%) | 3,558,726 |
| 17 Apr 2023 | CNY | 68.44 | 69.98 | 68 | 68.48 | 68.48 | +0.14 (+0.20%) | 5,424,470 |
| 14 Apr 2023 | CNY | 69.79 | 70 | 68.34 | 68.34 | 68.34 | -1.5 (-2.15%) | 3,630,895 |
| 13 Apr 2023 | CNY | 69.35 | 70.19 | 68.7 | 69.84 | 69.84 | +0.49 (+0.71%) | 3,095,965 |
| 12 Apr 2023 | CNY | 71.39 | 71.7 | 69.13 | 69.35 | 69.35 | -1.95 (-2.73%) | 4,565,536 |
| 11 Apr 2023 | CNY | 72.42 | 72.42 | 70.7 | 71.3 | 71.3 | -1.19 (-1.64%) | 3,366,084 |
| 10 Apr 2023 | CNY | 74 | 74 | 70.18 | 72.49 | 72.49 | -1.91 (-2.57%) | 6,284,972 |
| 7 Apr 2023 | CNY | 73.61 | 76.11 | 73.53 | 74.4 | 74.4 | +0.42 (+0.57%) | 3,770,197 |
| 6 Apr 2023 | CNY | 76 | 76.03 | 73.96 | 73.98 | 73.98 | -2.28 (-2.99%) | 3,754,428 |
| 4 Apr 2023 | CNY | 75.8 | 76.89 | 75.08 | 76.26 | 76.26 | +0.33 (+0.43%) | 3,519,447 |
| 3 Apr 2023 | CNY | 75.3 | 77.2 | 74.61 | 75.93 | 75.93 | +0.6 (+0.80%) | 4,687,860 |
| 31 Mar 2023 | CNY | 76.5 | 77.4 | 75.25 | 75.33 | 75.33 | -0.73 (-0.96%) | 3,844,868 |
| 30 Mar 2023 | CNY | 75.61 | 76.35 | 74.6 | 76.06 | 76.06 | +0.36 (+0.48%) | 3,777,491 |
