| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2023 | CNY | 51.3 | 51.3 | 50.32 | 50.9 | 50.9 | -0.04 (-0.08%) | 573,800 |
| 1 Jun 2023 | CNY | 50.18 | 51.25 | 49.7 | 50.94 | 50.94 | +0.76 (+1.51%) | 740,700 |
| 31 May 2023 | CNY | 51.25 | 51.39 | 50.14 | 50.18 | 50.18 | -1.07 (-2.09%) | 785,900 |
| 30 May 2023 | CNY | 51.49 | 52 | 50.87 | 51.25 | 51.25 | +0.02 (+0.04%) | 705,100 |
| 29 May 2023 | CNY | 52.2 | 52.63 | 51 | 51.23 | 51.23 | -0.87 (-1.67%) | 952,700 |
| 26 May 2023 | CNY | 53.3 | 53.35 | 51.9 | 52.1 | 52.1 | -1.64 (-3.05%) | 1,354,000 |
| 25 May 2023 | CNY | 53.38 | 54.16 | 52.5 | 53.74 | 53.74 | -0.27 (-0.50%) | 1,542,900 |
| 24 May 2023 | CNY | 53.78 | 55.25 | 53.33 | 54.01 | 54.01 | +0.24 (+0.45%) | 1,821,285 |
| 23 May 2023 | CNY | 53.79 | 54.46 | 53.17 | 53.77 | 53.77 | +0.17 (+0.32%) | 1,270,265 |
| 22 May 2023 | CNY | 53.76 | 53.76 | 52.71 | 53.6 | 53.6 | -0.18 (-0.33%) | 952,800 |
| 19 May 2023 | CNY | 54.85 | 54.85 | 53.15 | 53.78 | 53.78 | -0.71 (-1.30%) | 1,405,900 |
| 18 May 2023 | CNY | 53.48 | 55.5 | 52.85 | 54.49 | 54.49 | +0.92 (+1.72%) | 2,040,600 |
| 17 May 2023 | CNY | 53 | 54.1 | 52.7 | 53.57 | 53.57 | +0.16 (+0.30%) | 1,711,800 |
| 16 May 2023 | CNY | 54.65 | 54.8 | 52.7 | 53.41 | 53.41 | -1.26 (-2.30%) | 2,622,600 |
| 15 May 2023 | CNY | 55.45 | 56.49 | 54 | 54.67 | 54.67 | +0.92 (+1.71%) | 4,520,000 |
| 12 May 2023 | CNY | 49 | 53.75 | 49 | 53.75 | 53.75 | +4.89 (+10.01%) | 1,677,153 |
| 11 May 2023 | CNY | 48.13 | 49.26 | 48.13 | 48.86 | 48.86 | +0.53 (+1.10%) | 670,400 |
| 10 May 2023 | CNY | 48.42 | 48.82 | 47.95 | 48.33 | 48.33 | -0.1 (-0.21%) | 630,800 |
| 9 May 2023 | CNY | 49.78 | 49.8 | 48.08 | 48.43 | 48.43 | -1.4 (-2.81%) | 765,000 |
| 8 May 2023 | CNY | 50 | 50.1 | 49.08 | 49.83 | 49.83 | -0.27 (-0.54%) | 667,200 |
| 5 May 2023 | CNY | 51.62 | 52.27 | 49.88 | 50.1 | 50.1 | -1.8 (-3.47%) | 1,145,800 |
| 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 |
