| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 55.94 | 57.49 | 55.7 | 57.21 | 57.21 | +1.18 (+2.11%) | 4,464,400 |
| 23 May 2023 | CNY | 57.33 | 57.33 | 55.98 | 56.03 | 56.03 | -1.16 (-2.03%) | 3,828,189 |
| 22 May 2023 | CNY | 55.88 | 57.49 | 55.2 | 57.19 | 57.19 | +1.33 (+2.38%) | 3,466,164 |
| 19 May 2023 | CNY | 56.33 | 56.56 | 55.33 | 55.86 | 55.86 | -0.64 (-1.13%) | 4,671,400 |
| 18 May 2023 | CNY | 57.2 | 58.19 | 55.71 | 56.5 | 56.5 | -0.7 (-1.22%) | 4,772,198 |
| 17 May 2023 | CNY | 57.42 | 58.11 | 56.8 | 57.2 | 57.2 | -0.37 (-0.64%) | 2,273,028 |
| 16 May 2023 | CNY | 58.04 | 58.04 | 56.5 | 57.57 | 57.57 | +0.15 (+0.26%) | 3,769,600 |
| 15 May 2023 | CNY | 57.7 | 57.7 | 56.33 | 57.42 | 57.42 | +0.2 (+0.35%) | 4,934,814 |
| 12 May 2023 | CNY | 58.2 | 58.52 | 57.01 | 57.22 | 57.22 | -0.78 (-1.34%) | 4,211,320 |
| 11 May 2023 | CNY | 58.53 | 59.15 | 57.6 | 58 | 58 | -0.45 (-0.77%) | 3,144,047 |
| 10 May 2023 | CNY | 58.67 | 59.12 | 57.34 | 58.45 | 58.45 | -0.22 (-0.37%) | 3,828,794 |
| 9 May 2023 | CNY | 59 | 60.16 | 57.75 | 58.67 | 58.67 | -0.29 (-0.49%) | 3,836,613 |
| 8 May 2023 | CNY | 58.94 | 59.8 | 58.41 | 58.96 | 58.96 | +0.02 (+0.03%) | 4,025,601 |
| 5 May 2023 | CNY | 58.31 | 59.28 | 57.9 | 58.94 | 58.94 | +0.52 (+0.89%) | 8,783,296 |
| 4 May 2023 | CNY | 62 | 62 | 56.66 | 58.42 | 58.42 | -3.13 (-5.09%) | 10,397,387 |
| 28 Apr 2023 | CNY | 61.74 | 62.88 | 61.14 | 61.55 | 61.55 | -0.07 (-0.11%) | 4,282,613 |
| 27 Apr 2023 | CNY | 61.18 | 62.49 | 60.49 | 61.62 | 61.62 | +0.27 (+0.44%) | 3,338,131 |
| 26 Apr 2023 | CNY | 59.55 | 62.46 | 58.5 | 61.35 | 61.35 | +1.8 (+3.02%) | 6,261,877 |
| 25 Apr 2023 | CNY | 66.16 | 66.75 | 59.54 | 59.55 | 59.55 | -6.61 (-9.99%) | 10,673,823 |
| 24 Apr 2023 | CNY | 67.12 | 67.66 | 65.33 | 66.16 | 66.16 | -1.15 (-1.71%) | 4,489,493 |
| 21 Apr 2023 | CNY | 68.76 | 69.68 | 67.2 | 67.31 | 67.31 | -1.34 (-1.95%) | 3,327,837 |
| 20 Apr 2023 | CNY | 71.35 | 71.35 | 68 | 68.65 | 68.65 | -1.51 (-2.15%) | 4,429,003 |
| 19 Apr 2023 | CNY | 67.1 | 71.61 | 66.17 | 70.16 | 70.16 | +3.14 (+4.69%) | 11,489,984 |
| 18 Apr 2023 | CNY | 65.34 | 67.39 | 65.18 | 67.02 | 67.02 | +1.53 (+2.34%) | 4,818,099 |
| 17 Apr 2023 | CNY | 64.4 | 66.28 | 63.92 | 65.49 | 65.49 | +1.17 (+1.82%) | 2,963,476 |
| 14 Apr 2023 | CNY | 65.3 | 65.79 | 63.98 | 64.32 | 64.32 | -0.97 (-1.49%) | 2,894,267 |
| 13 Apr 2023 | CNY | 65.49 | 65.52 | 64.48 | 65.29 | 65.29 | -0.25 (-0.38%) | 2,878,824 |
| 12 Apr 2023 | CNY | 65.5 | 66 | 64.02 | 65.54 | 65.54 | +0.03 (+0.05%) | 4,177,003 |
| 11 Apr 2023 | CNY | 66.05 | 67.1 | 65.07 | 65.51 | 65.51 | -0.2 (-0.30%) | 3,376,253 |
| 10 Apr 2023 | CNY | 66.48 | 67.09 | 65.21 | 65.71 | 65.71 | -0.97 (-1.45%) | 4,539,275 |
