| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 61.18 | 61.18 | 58.93 | 59.28 | 59.28 | -1.9 (-3.11%) | 784,543 |
| 22 May 2023 | CNY | 61.97 | 63.91 | 60.93 | 61.18 | 61.18 | -1.42 (-2.27%) | 777,098 |
| 19 May 2023 | CNY | 63.5 | 63.89 | 62.22 | 62.6 | 62.6 | -0.9 (-1.42%) | 1,450,284 |
| 18 May 2023 | CNY | 56.9 | 64.61 | 55.7 | 63.5 | 63.5 | +7.53 (+13.45%) | 2,916,018 |
| 17 May 2023 | CNY | 54 | 57 | 53.1 | 55.97 | 55.97 | +1.95 (+3.61%) | 726,319 |
| 16 May 2023 | CNY | 54.99 | 55.31 | 53.28 | 54.02 | 54.02 | -0.56 (-1.03%) | 709,624 |
| 15 May 2023 | CNY | 56.9 | 56.97 | 53.17 | 54.58 | 54.58 | -3.19 (-5.52%) | 962,984 |
| 12 May 2023 | CNY | 57.93 | 58.57 | 57.03 | 57.77 | 57.77 | -0.86 (-1.47%) | 722,874 |
| 11 May 2023 | CNY | 57.92 | 59.89 | 57.52 | 58.63 | 58.63 | +0.77 (+1.33%) | 826,592 |
| 10 May 2023 | CNY | 58.19 | 59.5 | 57.07 | 57.86 | 57.86 | -0.63 (-1.08%) | 1,064,812 |
| 9 May 2023 | CNY | 60.17 | 61.01 | 57.68 | 58.49 | 58.49 | -0.61 (-1.03%) | 1,191,832 |
| 8 May 2023 | CNY | 60.83 | 60.83 | 57.67 | 59.1 | 59.1 | -1.81 (-2.97%) | 1,512,314 |
| 5 May 2023 | CNY | 57.9 | 61.91 | 57.01 | 60.91 | 60.91 | +2.53 (+4.33%) | 2,627,653 |
| 4 May 2023 | CNY | 53.5 | 59.5 | 52 | 58.38 | 58.38 | +5.88 (+11.20%) | 2,275,948 |
| 28 Apr 2023 | CNY | 48.6 | 52.76 | 48.57 | 52.5 | 52.5 | +3.9 (+8.02%) | 1,314,855 |
| 27 Apr 2023 | CNY | 46.39 | 49.4 | 46 | 48.6 | 48.6 | +2.3 (+4.97%) | 1,152,651 |
| 26 Apr 2023 | CNY | 48.36 | 49.41 | 46.01 | 46.3 | 46.3 | -2.01 (-4.16%) | 902,205 |
| 25 Apr 2023 | CNY | 50.64 | 50.72 | 47.89 | 48.31 | 48.31 | -2.39 (-4.71%) | 946,535 |
| 24 Apr 2023 | CNY | 52.25 | 52.75 | 50.32 | 50.7 | 50.7 | -1.7 (-3.24%) | 991,221 |
| 21 Apr 2023 | CNY | 57 | 57.89 | 51.92 | 52.4 | 52.4 | -4.83 (-8.44%) | 1,012,168 |
| 20 Apr 2023 | CNY | 56.01 | 57.57 | 55.85 | 57.23 | 57.23 | +0.94 (+1.67%) | 688,064 |
| 19 Apr 2023 | CNY | 57.6 | 58 | 56 | 56.29 | 56.29 | -0.72 (-1.26%) | 817,136 |
| 18 Apr 2023 | CNY | 56.6 | 58.46 | 56.46 | 57.01 | 57.01 | +0.21 (+0.37%) | 775,414 |
| 17 Apr 2023 | CNY | 59.8 | 59.99 | 56.69 | 56.8 | 56.8 | -2.9 (-4.86%) | 1,009,253 |
| 14 Apr 2023 | CNY | 60.19 | 61.15 | 58.24 | 59.7 | 59.7 | -0.42 (-0.70%) | 864,113 |
| 13 Apr 2023 | CNY | 60.2 | 61.45 | 59.52 | 60.12 | 60.12 | -1.36 (-2.21%) | 1,246,758 |
| 12 Apr 2023 | CNY | 57.44 | 61.49 | 57.3 | 61.48 | 61.48 | +4.1 (+7.15%) | 1,849,649 |
| 11 Apr 2023 | CNY | 56.89 | 58.01 | 56.56 | 57.38 | 57.38 | +0.4 (+0.70%) | 844,010 |
| 10 Apr 2023 | CNY | 59.11 | 59.99 | 56.89 | 56.98 | 56.98 | -2.31 (-3.90%) | 1,144,515 |
| 7 Apr 2023 | CNY | 59.25 | 59.88 | 57.01 | 59.29 | 59.29 | +0.04 (+0.07%) | 1,190,184 |
