| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 65.1 | 65.52 | 62.43 | 63.09 | 63.09 | -2.01 (-3.09%) | 3,334,403 |
| 17 May 2023 | CNY | 66.46 | 66.66 | 64.87 | 65.1 | 65.1 | -0.92 (-1.39%) | 2,788,358 |
| 16 May 2023 | CNY | 67.1 | 67.1 | 65.4 | 66.02 | 66.02 | -1.07 (-1.59%) | 3,130,270 |
| 15 May 2023 | CNY | 66.1 | 67.6 | 66.01 | 67.09 | 67.09 | +1.29 (+1.96%) | 4,284,998 |
| 12 May 2023 | CNY | 66.58 | 67.68 | 65.76 | 65.8 | 65.8 | -0.68 (-1.02%) | 3,245,220 |
| 11 May 2023 | CNY | 64.99 | 67.5 | 64.9 | 66.48 | 66.48 | +1.21 (+1.85%) | 3,119,222 |
| 10 May 2023 | CNY | 64.97 | 66 | 64.02 | 65.27 | 65.27 | +0.59 (+0.91%) | 3,673,324 |
| 9 May 2023 | CNY | 66.57 | 66.97 | 64.68 | 64.68 | 64.68 | -1.96 (-2.94%) | 3,102,737 |
| 8 May 2023 | CNY | 66.48 | 67.5 | 66 | 66.64 | 66.64 | +0.13 (+0.20%) | 3,187,552 |
| 5 May 2023 | CNY | 66.8 | 67.16 | 65.38 | 66.51 | 66.51 | -0.39 (-0.58%) | 2,982,017 |
| 4 May 2023 | CNY | 66.8 | 67.82 | 66.06 | 66.9 | 66.9 | +0.42 (+0.63%) | 3,145,634 |
| 28 Apr 2023 | CNY | 66.83 | 67.59 | 65.81 | 66.48 | 66.48 | -0.12 (-0.18%) | 4,231,571 |
| 27 Apr 2023 | CNY | 64.99 | 66.9 | 64.41 | 66.6 | 66.6 | +1.89 (+2.92%) | 5,632,690 |
| 26 Apr 2023 | CNY | 62.1 | 65.72 | 61.1 | 64.71 | 64.71 | +2.67 (+4.30%) | 7,355,226 |
| 25 Apr 2023 | CNY | 64.8 | 65.19 | 60.91 | 62.04 | 62.04 | -2.86 (-4.41%) | 7,426,713 |
| 24 Apr 2023 | CNY | 67.3 | 67.34 | 64.14 | 64.9 | 64.9 | -2.22 (-3.31%) | 5,142,543 |
| 21 Apr 2023 | CNY | 68 | 69.32 | 66.82 | 67.12 | 67.12 | -0.29 (-0.43%) | 6,562,544 |
| 20 Apr 2023 | CNY | 69.4 | 69.69 | 66.8 | 67.41 | 67.41 | -2.17 (-3.12%) | 7,276,752 |
| 19 Apr 2023 | CNY | 71.15 | 71.22 | 69.04 | 69.58 | 69.58 | -1.64 (-2.30%) | 4,773,729 |
| 18 Apr 2023 | CNY | 72.26 | 73.73 | 71 | 71.22 | 71.22 | -0.35 (-0.49%) | 6,497,275 |
| 17 Apr 2023 | CNY | 71.39 | 73 | 71.3 | 71.57 | 71.57 | +0.27 (+0.38%) | 5,346,131 |
| 14 Apr 2023 | CNY | 68.82 | 72.72 | 68.8 | 71.3 | 71.3 | +2.45 (+3.56%) | 8,514,809 |
| 13 Apr 2023 | CNY | 70.11 | 70.27 | 68.69 | 68.85 | 68.85 | -1.25 (-1.78%) | 3,334,342 |
| 12 Apr 2023 | CNY | 71.11 | 71.81 | 69.68 | 70.1 | 70.1 | -1.25 (-1.75%) | 3,570,668 |
| 11 Apr 2023 | CNY | 71.97 | 72.15 | 70.91 | 71.35 | 71.35 | -0.73 (-1.01%) | 3,505,781 |
| 10 Apr 2023 | CNY | 71 | 72.19 | 70.51 | 72.08 | 72.08 | +1.28 (+1.81%) | 4,915,431 |
| 7 Apr 2023 | CNY | 71.37 | 72.38 | 70.51 | 70.8 | 70.8 | -0.51 (-0.72%) | 4,711,026 |
| 6 Apr 2023 | CNY | 69.23 | 71.31 | 68.13 | 71.31 | 71.31 | +2.09 (+3.02%) | 5,141,987 |
| 4 Apr 2023 | CNY | 71 | 71.4 | 68.69 | 69.22 | 69.22 | -2.15 (-3.01%) | 5,996,359 |
| 3 Apr 2023 | CNY | 68.43 | 71.49 | 67.12 | 71.37 | 71.37 | +2.97 (+4.34%) | 7,079,071 |
