| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 48.68 | 50.3 | 48.24 | 49.85 | 49.85 | +0.87 (+1.78%) | 1,319,605 |
| 23 May 2023 | CNY | 48.7 | 49.47 | 48.18 | 48.98 | 48.98 | +0.02 (+0.04%) | 1,131,387 |
| 22 May 2023 | CNY | 47.51 | 49.13 | 46.78 | 48.96 | 48.96 | +1.16 (+2.43%) | 1,696,413 |
| 19 May 2023 | CNY | 46.72 | 48.3 | 46.17 | 47.8 | 47.8 | +1 (+2.14%) | 1,106,353 |
| 18 May 2023 | CNY | 46.5 | 47.3 | 46.07 | 46.8 | 46.8 | -0.1 (-0.21%) | 515,908 |
| 17 May 2023 | CNY | 45.59 | 47.47 | 45.51 | 46.9 | 46.9 | +1.3 (+2.85%) | 1,082,640 |
| 16 May 2023 | CNY | 46.08 | 46.51 | 45.48 | 45.6 | 45.6 | -0.47 (-1.02%) | 654,378 |
| 15 May 2023 | CNY | 44 | 46.16 | 44 | 46.07 | 46.07 | +0.91 (+2.02%) | 703,469 |
| 12 May 2023 | CNY | 46.28 | 46.49 | 44.74 | 45.16 | 45.16 | -0.95 (-2.06%) | 932,697 |
| 11 May 2023 | CNY | 46.15 | 46.87 | 45.5 | 46.11 | 46.11 | -0.04 (-0.09%) | 621,998 |
| 10 May 2023 | CNY | 46.08 | 46.56 | 45.1 | 46.15 | 46.15 | +0.45 (+0.98%) | 1,391,842 |
| 9 May 2023 | CNY | 47.93 | 47.93 | 45.63 | 45.7 | 45.7 | -2 (-4.19%) | 805,215 |
| 8 May 2023 | CNY | 47.11 | 48.42 | 46.52 | 47.7 | 47.7 | +1.18 (+2.54%) | 1,308,200 |
| 5 May 2023 | CNY | 47.79 | 47.79 | 45.81 | 46.52 | 46.52 | -0.68 (-1.44%) | 1,404,323 |
| 4 May 2023 | CNY | 48.6 | 48.89 | 45.5 | 47.2 | 47.2 | -2.69 (-5.39%) | 3,271,714 |
| 28 Apr 2023 | CNY | 50.39 | 50.78 | 49.32 | 49.89 | 49.89 | -0.11 (-0.22%) | 1,081,468 |
| 27 Apr 2023 | CNY | 49.59 | 51.53 | 49.59 | 50 | 50 | +0.24 (+0.48%) | 1,275,513 |
| 26 Apr 2023 | CNY | 49.13 | 49.9 | 48.31 | 49.76 | 49.76 | +0.89 (+1.82%) | 1,568,099 |
| 25 Apr 2023 | CNY | 50.26 | 50.26 | 47.71 | 48.87 | 48.87 | -3.26 (-6.25%) | 3,020,521 |
| 24 Apr 2023 | CNY | 52.84 | 53.42 | 51.7 | 52.13 | 52.13 | -0.52 (-0.99%) | 923,673 |
| 21 Apr 2023 | CNY | 55.16 | 55.16 | 52.53 | 52.65 | 52.65 | -2.31 (-4.20%) | 2,194,583 |
| 20 Apr 2023 | CNY | 55.6 | 55.65 | 54 | 54.96 | 54.96 | -0.77 (-1.38%) | 1,532,499 |
| 19 Apr 2023 | CNY | 57.46 | 58.1 | 55.45 | 55.73 | 55.73 | -2.38 (-4.10%) | 2,122,874 |
| 18 Apr 2023 | CNY | 57.47 | 58.86 | 56.87 | 58.11 | 58.11 | +0.64 (+1.11%) | 958,230 |
| 17 Apr 2023 | CNY | 57 | 58.8 | 57 | 57.47 | 57.47 | +0.22 (+0.38%) | 730,550 |
| 14 Apr 2023 | CNY | 56.81 | 57.66 | 55.99 | 57.25 | 57.25 | +1.04 (+1.85%) | 929,601 |
| 13 Apr 2023 | CNY | 58.78 | 58.78 | 55.85 | 56.21 | 56.21 | -2.64 (-4.49%) | 2,247,145 |
| 12 Apr 2023 | CNY | 58.97 | 59.07 | 57.88 | 58.85 | 58.85 | 0.0 (0.0%) | 1,291,749 |
| 11 Apr 2023 | CNY | 59.95 | 59.96 | 58.4 | 58.85 | 58.85 | -0.65 (-1.09%) | 979,525 |
| 10 Apr 2023 | CNY | 59.33 | 60.17 | 58.65 | 59.5 | 59.5 | +0.38 (+0.64%) | 838,419 |
