| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 47.7 | 47.88 | 47.2 | 47.78 | 47.78 | +0.12 (+0.25%) | 962,923 |
| 16 May 2023 | CNY | 48.34 | 48.35 | 47.56 | 47.66 | 47.66 | -0.59 (-1.22%) | 1,197,746 |
| 15 May 2023 | CNY | 47.81 | 48.4 | 47.3 | 48.25 | 48.25 | +0.39 (+0.81%) | 1,692,462 |
| 12 May 2023 | CNY | 47.06 | 48.38 | 47.06 | 47.86 | 47.86 | +0.91 (+1.94%) | 2,842,532 |
| 11 May 2023 | CNY | 46.74 | 47.21 | 46.42 | 46.95 | 46.95 | +0.21 (+0.45%) | 1,080,941 |
| 10 May 2023 | CNY | 46.9 | 47.15 | 46 | 46.74 | 46.74 | +0.18 (+0.39%) | 1,118,116 |
| 9 May 2023 | CNY | 47.19 | 47.57 | 46.5 | 46.56 | 46.56 | -0.6 (-1.27%) | 2,041,541 |
| 8 May 2023 | CNY | 45.7 | 47.88 | 45.47 | 47.16 | 47.16 | +1.69 (+3.72%) | 2,876,743 |
| 5 May 2023 | CNY | 45.84 | 46.5 | 45.47 | 45.47 | 45.47 | -1.35 (-2.88%) | 1,682,469 |
| 4 May 2023 | CNY | 45.6 | 47.02 | 45.48 | 46.82 | 46.82 | +0.26 (+0.56%) | 2,404,263 |
| 28 Apr 2023 | CNY | 46.3 | 46.63 | 45.71 | 46.56 | 46.56 | +0.76 (+1.66%) | 2,021,736 |
| 27 Apr 2023 | CNY | 46.3 | 46.86 | 45.7 | 45.8 | 45.8 | -0.86 (-1.84%) | 2,001,089 |
| 26 Apr 2023 | CNY | 45.1 | 47.18 | 44.69 | 46.66 | 46.66 | +1.04 (+2.28%) | 2,646,387 |
| 25 Apr 2023 | CNY | 45.5 | 46.45 | 45.06 | 45.62 | 45.62 | +0.84 (+1.88%) | 3,664,701 |
| 24 Apr 2023 | CNY | 44.87 | 45.28 | 43.7 | 44.78 | 44.78 | +0.2 (+0.45%) | 1,742,140 |
| 21 Apr 2023 | CNY | 45 | 45.6 | 44.51 | 44.58 | 44.58 | -0.62 (-1.37%) | 1,717,883 |
| 20 Apr 2023 | CNY | 46.32 | 46.32 | 44.49 | 45.2 | 45.2 | -1.11 (-2.40%) | 3,137,742 |
| 19 Apr 2023 | CNY | 47.51 | 47.61 | 46.1 | 46.31 | 46.31 | -1.68 (-3.50%) | 3,467,085 |
| 18 Apr 2023 | CNY | 48.2 | 48.77 | 47.77 | 47.99 | 47.99 | -0.19 (-0.39%) | 1,708,474 |
| 17 Apr 2023 | CNY | 48.21 | 48.66 | 47.77 | 48.18 | 48.18 | -0.05 (-0.10%) | 1,740,396 |
| 14 Apr 2023 | CNY | 47.36 | 48.69 | 47.24 | 48.23 | 48.23 | +0.98 (+2.07%) | 2,374,895 |
| 13 Apr 2023 | CNY | 48.2 | 48.5 | 47.12 | 47.25 | 47.25 | -1.19 (-2.46%) | 3,123,739 |
| 12 Apr 2023 | CNY | 49.13 | 49.22 | 48.2 | 48.44 | 48.44 | -0.69 (-1.40%) | 2,215,105 |
| 11 Apr 2023 | CNY | 49.91 | 50.5 | 49.07 | 49.13 | 49.13 | -0.83 (-1.66%) | 2,045,935 |
| 10 Apr 2023 | CNY | 49.61 | 50.25 | 49.01 | 49.96 | 49.96 | -0.02 (-0.04%) | 2,660,654 |
| 7 Apr 2023 | CNY | 48.7 | 50.6 | 48.6 | 49.98 | 49.98 | +1.15 (+2.36%) | 3,645,209 |
| 6 Apr 2023 | CNY | 48.02 | 49.33 | 47.75 | 48.83 | 48.83 | +0.39 (+0.81%) | 2,494,427 |
| 4 Apr 2023 | CNY | 49.64 | 49.76 | 48.11 | 48.44 | 48.44 | -1.2 (-2.42%) | 3,267,450 |
| 3 Apr 2023 | CNY | 49.05 | 49.96 | 48.43 | 49.64 | 49.64 | +0.08 (+0.16%) | 3,369,241 |
| 31 Mar 2023 | CNY | 49.8 | 50.95 | 49.42 | 49.56 | 49.56 | -0.81 (-1.61%) | 3,107,371 |
