| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 62.55 | 62.99 | 59.06 | 59.06 | 59.06 | -3.54 (-5.65%) | 4,256,468 |
| 22 May 2023 | CNY | 60.57 | 64.14 | 60.3 | 62.6 | 62.6 | +3.77 (+6.41%) | 6,538,564 |
| 19 May 2023 | CNY | 61.96 | 63.59 | 58.58 | 58.83 | 58.83 | -3.35 (-5.39%) | 5,782,845 |
| 18 May 2023 | CNY | 59.6 | 62.44 | 58.76 | 62.18 | 62.18 | +3.38 (+5.75%) | 5,382,963 |
| 17 May 2023 | CNY | 58.57 | 60.22 | 58.01 | 58.8 | 58.8 | -0.39 (-0.66%) | 3,330,469 |
| 16 May 2023 | CNY | 57.6 | 61.1 | 56.51 | 59.19 | 59.19 | +2.01 (+3.52%) | 5,155,446 |
| 15 May 2023 | CNY | 57.97 | 58.68 | 56 | 57.18 | 57.18 | +0.32 (+0.56%) | 2,465,892 |
| 12 May 2023 | CNY | 58.04 | 59.19 | 56.66 | 56.86 | 56.86 | -1.17 (-2.02%) | 2,778,153 |
| 11 May 2023 | CNY | 57.72 | 59.47 | 56.83 | 58.03 | 58.03 | +0.15 (+0.26%) | 3,783,762 |
| 10 May 2023 | CNY | 57.76 | 59.98 | 56.7 | 57.88 | 57.88 | +0.25 (+0.43%) | 3,299,826 |
| 9 May 2023 | CNY | 56.5 | 60.36 | 55.42 | 57.63 | 57.63 | +1.48 (+2.64%) | 4,796,218 |
| 8 May 2023 | CNY | 55.79 | 58.6 | 55.28 | 56.15 | 56.15 | -0.74 (-1.30%) | 3,824,488 |
| 5 May 2023 | CNY | 57.56 | 57.6 | 55.1 | 56.89 | 56.89 | -0.71 (-1.23%) | 2,730,290 |
| 4 May 2023 | CNY | 57.57 | 58.01 | 56 | 57.6 | 57.6 | -0.42 (-0.72%) | 3,723,168 |
| 28 Apr 2023 | CNY | 49.7 | 58.02 | 49.55 | 58.02 | 58.02 | +9.67 (+20%) | 7,734,504 |
| 27 Apr 2023 | CNY | 47.2 | 50.3 | 46 | 48.35 | 48.35 | +2.39 (+5.20%) | 3,632,915 |
| 26 Apr 2023 | CNY | 45 | 46.73 | 44.62 | 45.96 | 45.96 | +1.47 (+3.30%) | 1,804,774 |
| 25 Apr 2023 | CNY | 47.64 | 47.96 | 44 | 44.49 | 44.49 | -3.15 (-6.61%) | 2,261,308 |
| 24 Apr 2023 | CNY | 48.61 | 49 | 47.39 | 47.64 | 47.64 | -0.73 (-1.51%) | 1,278,930 |
| 21 Apr 2023 | CNY | 52.06 | 52.3 | 48.37 | 48.37 | 48.37 | -4 (-7.64%) | 2,181,418 |
| 20 Apr 2023 | CNY | 52.43 | 53 | 51.13 | 52.37 | 52.37 | -0.19 (-0.36%) | 1,570,795 |
| 19 Apr 2023 | CNY | 52.8 | 53.59 | 52 | 52.56 | 52.56 | -0.71 (-1.33%) | 1,867,253 |
| 18 Apr 2023 | CNY | 52.25 | 53.78 | 50.88 | 53.27 | 53.27 | +0.97 (+1.85%) | 2,360,582 |
| 17 Apr 2023 | CNY | 53.21 | 54.18 | 51.8 | 52.3 | 52.3 | -1.06 (-1.99%) | 1,889,787 |
| 14 Apr 2023 | CNY | 52.17 | 53.79 | 51.84 | 53.36 | 53.36 | +1.19 (+2.28%) | 1,987,329 |
| 13 Apr 2023 | CNY | 54.98 | 54.98 | 51.98 | 52.17 | 52.17 | -2.81 (-5.11%) | 2,487,209 |
| 12 Apr 2023 | CNY | 54.47 | 56.32 | 53.6 | 54.98 | 54.98 | +3.05 (+5.87%) | 3,428,359 |
| 11 Apr 2023 | CNY | 53.1 | 53.13 | 51.2 | 51.93 | 51.93 | -0.79 (-1.50%) | 1,709,873 |
| 10 Apr 2023 | CNY | 53.19 | 55.8 | 52.66 | 52.72 | 52.72 | -0.09 (-0.17%) | 2,846,365 |
| 7 Apr 2023 | CNY | 52.5 | 53.1 | 51.75 | 52.81 | 52.81 | +0.36 (+0.69%) | 1,690,857 |
