| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 50.55 | 50.8 | 49.2 | 49.91 | 49.91 | -0.24 (-0.48%) | 574,269 |
| 22 May 2023 | CNY | 50.39 | 50.69 | 49.03 | 50.15 | 50.15 | -0.1 (-0.20%) | 517,497 |
| 19 May 2023 | CNY | 49.4 | 50.85 | 49.2 | 50.25 | 50.25 | +0.45 (+0.90%) | 532,850 |
| 18 May 2023 | CNY | 49.64 | 49.8 | 48.69 | 49.8 | 49.8 | +0.45 (+0.91%) | 368,610 |
| 17 May 2023 | CNY | 48.48 | 49.7 | 48.04 | 49.35 | 49.35 | +0.65 (+1.33%) | 408,086 |
| 16 May 2023 | CNY | 49.85 | 49.85 | 48.2 | 48.7 | 48.7 | -0.44 (-0.90%) | 440,461 |
| 15 May 2023 | CNY | 48.02 | 49.8 | 47.6 | 49.14 | 49.14 | +1.54 (+3.24%) | 1,228,780 |
| 12 May 2023 | CNY | 49.03 | 50.33 | 47.2 | 47.6 | 47.6 | -2.17 (-4.36%) | 1,213,964 |
| 11 May 2023 | CNY | 49.41 | 51.2 | 49 | 49.77 | 49.77 | +0.03 (+0.06%) | 846,589 |
| 10 May 2023 | CNY | 48.11 | 50.97 | 48.11 | 49.74 | 49.74 | +0.85 (+1.74%) | 874,358 |
| 9 May 2023 | CNY | 49.71 | 49.93 | 48.35 | 48.89 | 48.89 | -0.83 (-1.67%) | 737,568 |
| 8 May 2023 | CNY | 51.49 | 51.49 | 49.23 | 49.72 | 49.72 | -1.3 (-2.55%) | 1,092,210 |
| 5 May 2023 | CNY | 51.76 | 51.83 | 50.1 | 51.02 | 51.02 | -0.4 (-0.78%) | 624,984 |
| 4 May 2023 | CNY | 53 | 54.14 | 51 | 51.42 | 51.42 | -1.76 (-3.31%) | 636,686 |
| 28 Apr 2023 | CNY | 53.89 | 53.89 | 51.58 | 53.18 | 53.18 | +0.21 (+0.40%) | 1,071,065 |
| 27 Apr 2023 | CNY | 54 | 54 | 51.8 | 52.97 | 52.97 | -0.65 (-1.21%) | 890,487 |
| 26 Apr 2023 | CNY | 51.41 | 55.79 | 51.41 | 53.62 | 53.62 | +1.4 (+2.68%) | 1,010,135 |
| 25 Apr 2023 | CNY | 54.93 | 56.01 | 51.55 | 52.22 | 52.22 | -2.71 (-4.93%) | 1,567,688 |
| 24 Apr 2023 | CNY | 55.47 | 55.55 | 52.98 | 54.93 | 54.93 | +0.46 (+0.84%) | 1,930,570 |
| 21 Apr 2023 | CNY | 60.12 | 61.07 | 54.47 | 54.47 | 54.47 | -7.29 (-11.80%) | 2,318,369 |
| 20 Apr 2023 | CNY | 62.75 | 63.5 | 60.62 | 61.76 | 61.76 | -1.06 (-1.69%) | 961,012 |
| 19 Apr 2023 | CNY | 61.2 | 63.92 | 60.2 | 62.82 | 62.82 | +1.66 (+2.71%) | 1,032,654 |
| 18 Apr 2023 | CNY | 62.01 | 62.57 | 60.61 | 61.16 | 61.16 | -1.25 (-2.00%) | 638,515 |
| 17 Apr 2023 | CNY | 64.36 | 64.47 | 61.51 | 62.41 | 62.41 | -2.02 (-3.14%) | 762,715 |
| 14 Apr 2023 | CNY | 63.17 | 65.1 | 61.43 | 64.43 | 64.43 | +1.53 (+2.43%) | 686,361 |
| 13 Apr 2023 | CNY | 64.4 | 64.72 | 62.7 | 62.9 | 62.9 | -1.58 (-2.45%) | 637,007 |
| 12 Apr 2023 | CNY | 66.2 | 66.2 | 63.01 | 64.48 | 64.48 | -1.13 (-1.72%) | 1,315,654 |
| 11 Apr 2023 | CNY | 66.9 | 67.8 | 65.33 | 65.61 | 65.61 | -0.39 (-0.59%) | 1,254,890 |
| 10 Apr 2023 | CNY | 71.19 | 72.08 | 65.8 | 66 | 66 | -4.45 (-6.32%) | 1,376,450 |
| 7 Apr 2023 | CNY | 67.95 | 71.29 | 67 | 70.45 | 70.45 | +3.17 (+4.71%) | 1,794,579 |
