| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 49.77 | 50.28 | 49.1 | 49.46 | 49.46 | -0.4 (-0.80%) | 2,512,174 |
| 17 May 2023 | CNY | 49.58 | 50.25 | 49.28 | 49.86 | 49.86 | -0.24 (-0.48%) | 2,975,243 |
| 16 May 2023 | CNY | 50.3 | 50.6 | 49.41 | 50.1 | 50.1 | -0.18 (-0.36%) | 4,891,393 |
| 15 May 2023 | CNY | 51.4 | 51.4 | 49.81 | 50.28 | 50.28 | -0.56 (-1.10%) | 2,824,905 |
| 12 May 2023 | CNY | 50.34 | 51.53 | 50.34 | 50.84 | 50.84 | +0.53 (+1.05%) | 3,188,124 |
| 11 May 2023 | CNY | 50.78 | 51.04 | 50.05 | 50.31 | 50.31 | -0.44 (-0.87%) | 1,705,067 |
| 10 May 2023 | CNY | 50.4 | 51.55 | 50.01 | 50.75 | 50.75 | +0.27 (+0.53%) | 3,388,795 |
| 9 May 2023 | CNY | 50 | 51.08 | 50 | 50.48 | 50.48 | +0.04 (+0.08%) | 3,298,318 |
| 8 May 2023 | CNY | 52.44 | 52.63 | 50.35 | 50.44 | 50.44 | -1.95 (-3.72%) | 6,068,975 |
| 5 May 2023 | CNY | 51.48 | 52.45 | 50.88 | 52.39 | 52.39 | +0.91 (+1.77%) | 5,939,254 |
| 4 May 2023 | CNY | 49.69 | 51.82 | 49.47 | 51.48 | 51.48 | +1.67 (+3.35%) | 8,203,072 |
| 28 Apr 2023 | CNY | 52.26 | 52.27 | 49.31 | 49.81 | 49.81 | -1.9 (-3.67%) | 7,692,251 |
| 27 Apr 2023 | CNY | 51 | 52.09 | 50.66 | 51.71 | 51.71 | +1.04 (+2.05%) | 4,315,547 |
| 26 Apr 2023 | CNY | 51 | 51.28 | 50.11 | 50.67 | 50.67 | -0.11 (-0.22%) | 2,971,712 |
| 25 Apr 2023 | CNY | 50.4 | 51.25 | 49.93 | 50.78 | 50.78 | -0.03 (-0.06%) | 3,382,339 |
| 24 Apr 2023 | CNY | 50.98 | 51.95 | 49.51 | 50.81 | 50.81 | +0.21 (+0.42%) | 4,480,773 |
| 21 Apr 2023 | CNY | 50.62 | 51.19 | 50 | 50.6 | 50.6 | +0.19 (+0.38%) | 4,745,174 |
| 20 Apr 2023 | CNY | 51.16 | 51.42 | 49.82 | 50.41 | 50.41 | -0.94 (-1.83%) | 4,423,854 |
| 19 Apr 2023 | CNY | 52.69 | 52.69 | 51.15 | 51.35 | 51.35 | -1.34 (-2.54%) | 4,828,719 |
| 18 Apr 2023 | CNY | 53.25 | 53.25 | 51.21 | 52.69 | 52.69 | -0.71 (-1.33%) | 8,866,239 |
| 17 Apr 2023 | CNY | 56 | 56 | 53 | 53.4 | 53.4 | -2.6 (-4.64%) | 10,681,237 |
| 14 Apr 2023 | CNY | 58.5 | 58.88 | 55.55 | 56 | 56 | -1.74 (-3.01%) | 4,221,281 |
| 13 Apr 2023 | CNY | 57.18 | 58.8 | 57.05 | 57.74 | 57.74 | +0.24 (+0.42%) | 3,901,631 |
| 12 Apr 2023 | CNY | 57.03 | 59 | 56.98 | 57.5 | 57.5 | +0.36 (+0.63%) | 4,756,227 |
| 11 Apr 2023 | CNY | 56.02 | 58.63 | 56.02 | 57.14 | 57.14 | +0.86 (+1.53%) | 5,132,674 |
| 10 Apr 2023 | CNY | 56.04 | 56.89 | 54.7 | 56.28 | 56.28 | +0.18 (+0.32%) | 3,486,225 |
| 7 Apr 2023 | CNY | 56.35 | 57.15 | 55.69 | 56.1 | 56.1 | -0.3 (-0.53%) | 2,135,940 |
| 6 Apr 2023 | CNY | 55.8 | 56.8 | 55.09 | 56.4 | 56.4 | +0.77 (+1.38%) | 3,695,289 |
| 4 Apr 2023 | CNY | 55 | 56.96 | 54.83 | 55.63 | 55.63 | +0.23 (+0.42%) | 5,082,781 |
| 3 Apr 2023 | CNY | 58.25 | 58.25 | 53.7 | 55.4 | 55.4 | -2.42 (-4.19%) | 10,492,637 |
