| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 47.83 | 48.1 | 47.01 | 47.45 | 47.45 | -0.7 (-1.45%) | 2,800,903 |
| 24 May 2023 | CNY | 47.72 | 49.41 | 47.25 | 48.15 | 48.15 | +0.07 (+0.15%) | 3,961,013 |
| 23 May 2023 | CNY | 47.6 | 48.65 | 47.6 | 48.08 | 48.08 | +0.33 (+0.69%) | 2,975,851 |
| 22 May 2023 | CNY | 47.17 | 48.36 | 46.95 | 47.75 | 47.75 | +0.78 (+1.66%) | 3,100,802 |
| 19 May 2023 | CNY | 45.91 | 47.25 | 45.86 | 46.97 | 46.97 | +0.74 (+1.60%) | 3,051,559 |
| 18 May 2023 | CNY | 46.7 | 47.08 | 46.04 | 46.23 | 46.23 | -0.31 (-0.67%) | 2,532,884 |
| 17 May 2023 | CNY | 47.42 | 47.5 | 46.38 | 46.54 | 46.54 | -0.92 (-1.94%) | 3,071,091 |
| 16 May 2023 | CNY | 47.82 | 47.82 | 47.15 | 47.46 | 47.46 | -0.42 (-0.88%) | 2,374,872 |
| 15 May 2023 | CNY | 46.39 | 47.89 | 46 | 47.88 | 47.88 | +0.78 (+1.66%) | 3,924,773 |
| 12 May 2023 | CNY | 48.3 | 48.65 | 47.1 | 47.1 | 47.1 | -1.18 (-2.44%) | 2,919,243 |
| 11 May 2023 | CNY | 48.25 | 49.39 | 48.01 | 48.28 | 48.28 | -0.01 (-0.02%) | 3,947,623 |
| 10 May 2023 | CNY | 47.5 | 48.47 | 47.4 | 48.29 | 48.29 | +0.63 (+1.32%) | 2,966,809 |
| 9 May 2023 | CNY | 49.6 | 49.78 | 47.64 | 47.66 | 47.66 | -2.02 (-4.07%) | 5,091,784 |
| 8 May 2023 | CNY | 49.55 | 50.09 | 48.48 | 49.68 | 49.68 | +0.28 (+0.57%) | 3,928,327 |
| 5 May 2023 | CNY | 49.91 | 50.22 | 49.11 | 49.4 | 49.4 | -0.51 (-1.02%) | 3,234,968 |
| 4 May 2023 | CNY | 49.14 | 50.87 | 49 | 49.91 | 49.91 | +0.42 (+0.85%) | 4,335,554 |
| 28 Apr 2023 | CNY | 50.45 | 51.2 | 49.11 | 49.49 | 49.49 | +0.39 (+0.79%) | 5,786,927 |
| 27 Apr 2023 | CNY | 49.21 | 50.09 | 48.67 | 49.1 | 49.1 | -0.53 (-1.07%) | 4,254,223 |
| 26 Apr 2023 | CNY | 49.1 | 50.99 | 49.05 | 49.63 | 49.63 | +0.74 (+1.51%) | 4,870,628 |
| 25 Apr 2023 | CNY | 52.7 | 52.93 | 48 | 48.89 | 48.89 | -3.69 (-7.02%) | 8,227,083 |
| 24 Apr 2023 | CNY | 53.88 | 54.5 | 52.1 | 52.58 | 52.58 | -0.99 (-1.85%) | 4,990,364 |
| 21 Apr 2023 | CNY | 53.71 | 54.8 | 52.66 | 53.57 | 53.57 | -1.66 (-3.01%) | 6,427,797 |
| 20 Apr 2023 | CNY | 56.47 | 57.5 | 55.1 | 55.23 | 55.23 | -1.42 (-2.51%) | 5,781,955 |
| 19 Apr 2023 | CNY | 56.31 | 56.85 | 55.69 | 56.65 | 56.65 | +0.33 (+0.59%) | 4,443,142 |
| 18 Apr 2023 | CNY | 57.26 | 57.55 | 56.01 | 56.32 | 56.32 | -2.01 (-3.45%) | 6,942,146 |
| 17 Apr 2023 | CNY | 57.93 | 58.93 | 57.2 | 58.33 | 58.33 | +0.42 (+0.73%) | 6,363,857 |
| 14 Apr 2023 | CNY | 59.1 | 60.36 | 57.49 | 57.91 | 57.91 | -0.73 (-1.24%) | 10,616,115 |
| 13 Apr 2023 | CNY | 55.3 | 58.85 | 54.6 | 58.64 | 58.64 | +2.62 (+4.68%) | 12,690,983 |
| 12 Apr 2023 | CNY | 55.81 | 56.55 | 55.22 | 56.02 | 56.02 | +0.17 (+0.30%) | 4,404,535 |
| 11 Apr 2023 | CNY | 56.87 | 56.98 | 55.21 | 55.85 | 55.85 | -0.64 (-1.13%) | 6,306,396 |
