| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 51 | 53.02 | 50.2 | 51.9 | 51.9 | +1.07 (+2.11%) | 2,650,400 |
| 28 Apr 2023 | CNY | 47.68 | 50.83 | 47.68 | 50.83 | 50.83 | +4.62 (+10.00%) | 938,798 |
| 27 Apr 2023 | CNY | 46.52 | 46.92 | 46.11 | 46.21 | 46.21 | -0.68 (-1.45%) | 971,900 |
| 26 Apr 2023 | CNY | 47.9 | 48.6 | 46.5 | 46.89 | 46.89 | +0.74 (+1.60%) | 1,739,600 |
| 25 Apr 2023 | CNY | 47.05 | 47.44 | 45.9 | 46.15 | 46.15 | -0.93 (-1.98%) | 1,072,900 |
| 24 Apr 2023 | CNY | 47.91 | 48.47 | 47 | 47.08 | 47.08 | -1.11 (-2.30%) | 940,479 |
| 21 Apr 2023 | CNY | 49.72 | 50.15 | 48.15 | 48.19 | 48.19 | -1.41 (-2.84%) | 1,054,500 |
| 20 Apr 2023 | CNY | 50.68 | 50.88 | 49.5 | 49.6 | 49.6 | -1.2 (-2.36%) | 980,506 |
| 19 Apr 2023 | CNY | 51.02 | 52.11 | 50.3 | 50.8 | 50.8 | -0.2 (-0.39%) | 867,200 |
| 18 Apr 2023 | CNY | 51.6 | 51.88 | 50.61 | 51 | 51 | -0.64 (-1.24%) | 1,120,304 |
| 17 Apr 2023 | CNY | 55.1 | 55.27 | 51.18 | 51.64 | 51.64 | -4.59 (-8.16%) | 2,971,253 |
| 14 Apr 2023 | CNY | 58.5 | 58.56 | 55.94 | 56.23 | 56.23 | -1.85 (-3.19%) | 2,433,600 |
| 13 Apr 2023 | CNY | 56.1 | 58.84 | 56 | 58.08 | 58.08 | +1.95 (+3.47%) | 2,780,900 |
| 12 Apr 2023 | CNY | 55.15 | 56.8 | 55.06 | 56.13 | 56.13 | +0.87 (+1.57%) | 1,330,339 |
| 11 Apr 2023 | CNY | 56.45 | 56.48 | 54.93 | 55.26 | 55.26 | -0.64 (-1.14%) | 1,086,423 |
| 10 Apr 2023 | CNY | 55.15 | 56.56 | 54.1 | 55.9 | 55.9 | +0.55 (+0.99%) | 1,258,900 |
| 7 Apr 2023 | CNY | 55.61 | 55.82 | 55.01 | 55.35 | 55.35 | -0.63 (-1.13%) | 827,400 |
| 6 Apr 2023 | CNY | 55.92 | 57.5 | 55.51 | 55.98 | 55.98 | -0.21 (-0.37%) | 1,752,879 |
| 4 Apr 2023 | CNY | 55.53 | 56.26 | 54.35 | 56.19 | 56.19 | +0.54 (+0.97%) | 1,081,712 |
| 3 Apr 2023 | CNY | 55.03 | 55.79 | 55 | 55.65 | 55.65 | +0.24 (+0.43%) | 973,400 |
| 31 Mar 2023 | CNY | 55.39 | 56.55 | 55 | 55.41 | 55.41 | +0.07 (+0.13%) | 1,372,800 |
| 30 Mar 2023 | CNY | 54.82 | 55.48 | 53.81 | 55.34 | 55.34 | +0.36 (+0.65%) | 1,162,459 |
| 29 Mar 2023 | CNY | 55.9 | 56.15 | 54.93 | 54.98 | 54.98 | -0.62 (-1.12%) | 873,442 |
| 28 Mar 2023 | CNY | 56.7 | 56.72 | 55 | 55.6 | 55.6 | -0.5 (-0.89%) | 1,188,800 |
| 27 Mar 2023 | CNY | 56.56 | 56.81 | 55.28 | 56.1 | 56.1 | -0.75 (-1.32%) | 1,328,559 |
| 24 Mar 2023 | CNY | 57.6 | 58.46 | 56.71 | 56.85 | 56.85 | -1.05 (-1.81%) | 1,318,600 |
| 23 Mar 2023 | CNY | 56.79 | 59.48 | 56.79 | 57.9 | 57.9 | +0.91 (+1.60%) | 2,262,200 |
| 22 Mar 2023 | CNY | 57.61 | 58.58 | 56.9 | 56.99 | 56.99 | -0.58 (-1.01%) | 1,191,329 |
| 21 Mar 2023 | CNY | 57.32 | 58.28 | 57 | 57.57 | 57.57 | +0.24 (+0.42%) | 1,002,200 |
| 20 Mar 2023 | CNY | 58.34 | 58.88 | 55.6 | 57.33 | 57.33 | -1.48 (-2.52%) | 1,962,900 |
