| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 47.5 | 47.75 | 46.2 | 46.27 | 46.27 | -1.45 (-3.04%) | 3,231,006 |
| 22 May 2023 | CNY | 46.44 | 48 | 46.1 | 47.72 | 47.72 | +1.23 (+2.65%) | 4,516,312 |
| 19 May 2023 | CNY | 46.28 | 46.97 | 45.7 | 46.49 | 46.49 | +0.09 (+0.19%) | 2,747,742 |
| 18 May 2023 | CNY | 46.74 | 47.1 | 46 | 46.4 | 46.4 | -0.35 (-0.75%) | 2,311,666 |
| 17 May 2023 | CNY | 47 | 47.69 | 45.47 | 46.75 | 46.75 | -0.54 (-1.14%) | 2,922,819 |
| 16 May 2023 | CNY | 47.8 | 48.65 | 47 | 47.29 | 47.29 | -0.31 (-0.65%) | 3,856,424 |
| 15 May 2023 | CNY | 47.24 | 48.6 | 47.1 | 47.6 | 47.6 | +0.36 (+0.76%) | 5,555,115 |
| 12 May 2023 | CNY | 48.15 | 48.77 | 46.6 | 47.24 | 47.24 | -0.92 (-1.91%) | 6,543,024 |
| 11 May 2023 | CNY | 46.49 | 49.2 | 46.12 | 48.16 | 48.16 | +1.67 (+3.59%) | 9,883,130 |
| 10 May 2023 | CNY | 42.44 | 46.49 | 42.19 | 46.49 | 46.49 | +4.23 (+10.01%) | 6,089,365 |
| 9 May 2023 | CNY | 43.27 | 43.3 | 42.2 | 42.26 | 42.26 | -0.9 (-2.09%) | 3,347,718 |
| 8 May 2023 | CNY | 43.93 | 44.46 | 42.8 | 43.16 | 43.16 | -0.46 (-1.05%) | 3,090,561 |
| 5 May 2023 | CNY | 44.48 | 44.55 | 42.96 | 43.62 | 43.62 | -0.89 (-2.00%) | 3,526,788 |
| 4 May 2023 | CNY | 44.54 | 45.62 | 43.9 | 44.51 | 44.51 | +0.31 (+0.70%) | 3,803,843 |
| 28 Apr 2023 | CNY | 45.37 | 45.62 | 44.05 | 44.2 | 44.2 | -0.68 (-1.52%) | 4,431,233 |
| 27 Apr 2023 | CNY | 42.85 | 45.16 | 42.3 | 44.88 | 44.88 | +3.68 (+8.93%) | 11,531,956 |
| 26 Apr 2023 | CNY | 39.05 | 42.41 | 38.67 | 41.2 | 41.2 | +2.13 (+5.45%) | 5,848,173 |
| 25 Apr 2023 | CNY | 39.6 | 39.6 | 37.9 | 39.07 | 39.07 | -0.53 (-1.34%) | 3,652,206 |
| 24 Apr 2023 | CNY | 38.61 | 40.64 | 37.88 | 39.6 | 39.6 | +0.99 (+2.56%) | 4,552,152 |
| 21 Apr 2023 | CNY | 39.9 | 40.69 | 38.58 | 38.61 | 38.61 | -1.82 (-4.50%) | 5,111,080 |
| 20 Apr 2023 | CNY | 41.99 | 41.99 | 39.58 | 40.43 | 40.43 | -1.92 (-4.53%) | 6,507,969 |
| 19 Apr 2023 | CNY | 42.48 | 42.48 | 40.51 | 42.35 | 42.35 | -0.22 (-0.52%) | 4,381,336 |
| 18 Apr 2023 | CNY | 42.92 | 44.12 | 42.42 | 42.57 | 42.57 | -0.35 (-0.82%) | 3,535,784 |
| 17 Apr 2023 | CNY | 43.63 | 44.8 | 42.5 | 42.92 | 42.92 | -0.3 (-0.69%) | 4,492,993 |
| 14 Apr 2023 | CNY | 42.1 | 43.44 | 41.98 | 43.22 | 43.22 | +1.22 (+2.90%) | 5,753,207 |
| 13 Apr 2023 | CNY | 42.34 | 42.34 | 41.7 | 42 | 42 | -0.51 (-1.20%) | 2,491,174 |
| 12 Apr 2023 | CNY | 41.5 | 42.83 | 40.44 | 42.51 | 42.51 | +1.09 (+2.63%) | 5,829,516 |
| 11 Apr 2023 | CNY | 42.83 | 43.42 | 40.98 | 41.42 | 41.42 | -0.69 (-1.64%) | 7,642,507 |
| 10 Apr 2023 | CNY | 41.02 | 42.3 | 40 | 42.11 | 42.11 | +1.09 (+2.66%) | 5,999,891 |
| 7 Apr 2023 | CNY | 40.15 | 41.12 | 39.57 | 41.02 | 41.02 | +0.87 (+2.17%) | 3,996,780 |
