| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 60.6 | 60.9 | 58.29 | 58.74 | 58.74 | -0.81 (-1.36%) | 813,252 |
| 17 May 2023 | CNY | 55.61 | 59.92 | 55.35 | 59.55 | 59.55 | +3.21 (+5.70%) | 1,263,952 |
| 16 May 2023 | CNY | 55.79 | 56.53 | 54.7 | 56.34 | 56.34 | +0.54 (+0.97%) | 597,328 |
| 15 May 2023 | CNY | 56.96 | 56.96 | 55.55 | 55.8 | 55.8 | -0.53 (-0.94%) | 598,319 |
| 12 May 2023 | CNY | 56.44 | 59.16 | 56.23 | 56.33 | 56.33 | -0.42 (-0.74%) | 430,083 |
| 11 May 2023 | CNY | 55.06 | 58.17 | 55 | 56.75 | 56.75 | +1.46 (+2.64%) | 630,357 |
| 10 May 2023 | CNY | 55.02 | 56.39 | 54.72 | 55.29 | 55.29 | -0.13 (-0.23%) | 341,376 |
| 9 May 2023 | CNY | 57.7 | 57.86 | 55.41 | 55.42 | 55.42 | -2.38 (-4.12%) | 596,643 |
| 8 May 2023 | CNY | 58.36 | 60.25 | 57.77 | 57.8 | 57.8 | -1.7 (-2.86%) | 564,579 |
| 5 May 2023 | CNY | 60 | 60.63 | 57.77 | 59.5 | 59.5 | -0.7 (-1.16%) | 487,340 |
| 4 May 2023 | CNY | 62.65 | 62.88 | 59.03 | 60.2 | 60.2 | -0.1 (-0.17%) | 530,500 |
| 28 Apr 2023 | CNY | 57.76 | 62.2 | 57.76 | 60.3 | 60.3 | +2.54 (+4.40%) | 911,277 |
| 27 Apr 2023 | CNY | 58.13 | 59.67 | 56.61 | 57.76 | 57.76 | -0.24 (-0.41%) | 742,139 |
| 26 Apr 2023 | CNY | 54.61 | 59.28 | 54.61 | 58 | 58 | +1.75 (+3.11%) | 1,136,561 |
| 25 Apr 2023 | CNY | 59.75 | 59.75 | 54.99 | 56.25 | 56.25 | -3.52 (-5.89%) | 1,348,775 |
| 24 Apr 2023 | CNY | 63.13 | 63.9 | 58.61 | 59.77 | 59.77 | -4.37 (-6.81%) | 1,605,139 |
| 21 Apr 2023 | CNY | 70.3 | 70.7 | 64.01 | 64.14 | 64.14 | -6.67 (-9.42%) | 1,689,316 |
| 20 Apr 2023 | CNY | 72.92 | 73.39 | 68.99 | 70.81 | 70.81 | -2.25 (-3.08%) | 2,081,694 |
| 19 Apr 2023 | CNY | 75.16 | 76.5 | 72.28 | 73.06 | 73.06 | -1.83 (-2.44%) | 1,488,756 |
| 18 Apr 2023 | CNY | 76.6 | 77.45 | 74.19 | 74.89 | 74.89 | -1.37 (-1.80%) | 1,422,260 |
| 17 Apr 2023 | CNY | 81.95 | 83.8 | 75.8 | 76.26 | 76.26 | -7.37 (-8.81%) | 2,279,747 |
| 14 Apr 2023 | CNY | 80.03 | 84.5 | 74.38 | 83.63 | 83.63 | +4.25 (+5.35%) | 2,443,056 |
| 13 Apr 2023 | CNY | 77.5 | 87.8 | 77.5 | 79.38 | 79.38 | +3.08 (+4.04%) | 3,179,498 |
| 12 Apr 2023 | CNY | 73 | 76.58 | 70.2 | 76.3 | 76.3 | +3.75 (+5.17%) | 1,475,206 |
| 11 Apr 2023 | CNY | 70.8 | 75.8 | 70.8 | 72.55 | 72.55 | +1.22 (+1.71%) | 1,223,119 |
| 10 Apr 2023 | CNY | 70.99 | 73.8 | 69.76 | 71.33 | 71.33 | -0.37 (-0.52%) | 794,688 |
| 7 Apr 2023 | CNY | 72.13 | 74.37 | 71.13 | 71.7 | 71.7 | -0.8 (-1.10%) | 822,993 |
| 6 Apr 2023 | CNY | 69.53 | 75.18 | 69.5 | 72.5 | 72.5 | +1.7 (+2.40%) | 1,283,942 |
| 4 Apr 2023 | CNY | 70.01 | 72.99 | 68.12 | 70.8 | 70.8 | +0.05 (+0.07%) | 1,295,605 |
| 3 Apr 2023 | CNY | 70 | 71 | 69.06 | 70.75 | 70.75 | +0.48 (+0.68%) | 649,741 |
