| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 50.29 | 51.49 | 49.29 | 50.07 | 50.07 | -0.98 (-1.92%) | 2,590,141 |
| 22 May 2023 | CNY | 46.76 | 51.99 | 46.76 | 51.05 | 51.05 | +3.64 (+7.68%) | 3,789,863 |
| 19 May 2023 | CNY | 48 | 48.39 | 46.52 | 47.41 | 47.41 | -0.86 (-1.78%) | 2,368,733 |
| 18 May 2023 | CNY | 50.51 | 52 | 47.49 | 48.27 | 48.27 | -1.75 (-3.50%) | 4,207,519 |
| 17 May 2023 | CNY | 46.97 | 50.02 | 46.97 | 50.02 | 50.02 | +4.55 (+10.01%) | 1,946,353 |
| 16 May 2023 | CNY | 45.01 | 46.88 | 45.01 | 45.47 | 45.47 | -0.15 (-0.33%) | 1,482,772 |
| 15 May 2023 | CNY | 43.84 | 47.15 | 43.34 | 45.62 | 45.62 | +1.83 (+4.18%) | 2,428,709 |
| 12 May 2023 | CNY | 43.85 | 44.52 | 43.6 | 43.79 | 43.79 | -0.49 (-1.11%) | 834,156 |
| 11 May 2023 | CNY | 44.35 | 45.9 | 43.52 | 44.28 | 44.28 | +0.59 (+1.35%) | 1,596,900 |
| 10 May 2023 | CNY | 41.96 | 44.6 | 41.86 | 43.69 | 43.69 | +1.06 (+2.49%) | 1,440,300 |
| 9 May 2023 | CNY | 43.96 | 44 | 42.57 | 42.63 | 42.63 | -1.27 (-2.89%) | 1,261,000 |
| 8 May 2023 | CNY | 44.05 | 45.44 | 43.03 | 43.9 | 43.9 | -0.22 (-0.50%) | 1,110,411 |
| 5 May 2023 | CNY | 44.5 | 44.5 | 43.11 | 44.12 | 44.12 | -0.31 (-0.70%) | 996,472 |
| 4 May 2023 | CNY | 46.52 | 46.75 | 43.59 | 44.43 | 44.43 | -2.54 (-5.41%) | 1,782,244 |
| 28 Apr 2023 | CNY | 45 | 47.1 | 44.07 | 46.97 | 46.97 | +2.01 (+4.47%) | 1,744,086 |
| 27 Apr 2023 | CNY | 46.97 | 48.5 | 44.33 | 44.96 | 44.96 | -2.25 (-4.77%) | 2,374,480 |
| 26 Apr 2023 | CNY | 44 | 48.66 | 43.8 | 47.21 | 47.21 | +1.7 (+3.74%) | 2,871,303 |
| 25 Apr 2023 | CNY | 48.8 | 49.1 | 44.77 | 45.51 | 45.51 | -3.45 (-7.05%) | 2,471,200 |
| 24 Apr 2023 | CNY | 48 | 49.64 | 47.33 | 48.96 | 48.96 | +1.43 (+3.01%) | 2,056,951 |
| 21 Apr 2023 | CNY | 49.5 | 49.6 | 47.2 | 47.53 | 47.53 | -1.82 (-3.69%) | 2,079,282 |
| 20 Apr 2023 | CNY | 50.2 | 51.1 | 49.11 | 49.35 | 49.35 | -0.81 (-1.61%) | 1,957,626 |
| 19 Apr 2023 | CNY | 52.2 | 52.2 | 50.03 | 50.16 | 50.16 | -1.88 (-3.61%) | 1,402,884 |
| 18 Apr 2023 | CNY | 52.2 | 52.4 | 50.8 | 52.04 | 52.04 | -0.15 (-0.29%) | 2,063,167 |
| 17 Apr 2023 | CNY | 52.35 | 53.68 | 52.1 | 52.19 | 52.19 | -0.41 (-0.78%) | 1,415,461 |
| 14 Apr 2023 | CNY | 52.38 | 53.53 | 52 | 52.6 | 52.6 | +0.5 (+0.96%) | 1,764,391 |
| 13 Apr 2023 | CNY | 54.14 | 54.7 | 51.95 | 52.1 | 52.1 | -2.03 (-3.75%) | 1,604,134 |
| 12 Apr 2023 | CNY | 54.64 | 54.92 | 53.35 | 54.13 | 54.13 | -0.63 (-1.15%) | 1,912,697 |
| 11 Apr 2023 | CNY | 56.74 | 57.99 | 53.25 | 54.76 | 54.76 | -2.59 (-4.52%) | 4,061,101 |
| 10 Apr 2023 | CNY | 62.6 | 62.79 | 56 | 57.35 | 57.35 | -4.38 (-7.10%) | 4,779,653 |
| 7 Apr 2023 | CNY | 62 | 68.3 | 61.22 | 61.73 | 61.73 | -2.27 (-3.55%) | 5,083,084 |
