| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 45.6 | 45.69 | 44.25 | 44.54 | 44.54 | -1.52 (-3.30%) | 1,790,517 |
| 23 May 2023 | CNY | 44.03 | 46.84 | 44.03 | 46.06 | 46.06 | +1.85 (+4.18%) | 3,525,568 |
| 22 May 2023 | CNY | 44.49 | 44.8 | 44.01 | 44.21 | 44.21 | -0.28 (-0.63%) | 537,100 |
| 19 May 2023 | CNY | 44.05 | 44.84 | 43.7 | 44.49 | 44.49 | +0.54 (+1.23%) | 864,700 |
| 18 May 2023 | CNY | 44.27 | 44.42 | 43.63 | 43.95 | 43.95 | -0.32 (-0.72%) | 815,539 |
| 17 May 2023 | CNY | 44.36 | 44.6 | 44.06 | 44.27 | 44.27 | -0.09 (-0.20%) | 548,362 |
| 16 May 2023 | CNY | 44.35 | 44.75 | 43.88 | 44.36 | 44.36 | -0.01 (-0.02%) | 971,079 |
| 15 May 2023 | CNY | 44.45 | 44.45 | 43.01 | 44.37 | 44.37 | +0.26 (+0.59%) | 1,004,208 |
| 12 May 2023 | CNY | 44.01 | 44.75 | 43.76 | 44.11 | 44.11 | +0.11 (+0.25%) | 1,013,639 |
| 11 May 2023 | CNY | 43.67 | 44.85 | 43.12 | 44 | 44 | +0.32 (+0.73%) | 942,927 |
| 10 May 2023 | CNY | 43.14 | 44.37 | 42.67 | 43.68 | 43.68 | +0.54 (+1.25%) | 942,899 |
| 9 May 2023 | CNY | 44.6 | 44.6 | 43.01 | 43.14 | 43.14 | -1.22 (-2.75%) | 1,344,618 |
| 8 May 2023 | CNY | 44.18 | 44.8 | 43.81 | 44.36 | 44.36 | -0.44 (-0.98%) | 1,212,800 |
| 5 May 2023 | CNY | 46.5 | 46.56 | 44.6 | 44.8 | 44.8 | -1.76 (-3.78%) | 1,765,976 |
| 4 May 2023 | CNY | 45.5 | 46.75 | 44.73 | 46.56 | 46.56 | +0.74 (+1.62%) | 2,656,946 |
| 28 Apr 2023 | CNY | 43.77 | 46.64 | 43.76 | 45.82 | 45.82 | +1.77 (+4.02%) | 3,229,666 |
| 27 Apr 2023 | CNY | 47.31 | 47.6 | 43.98 | 44.05 | 44.05 | -3.64 (-7.63%) | 3,860,192 |
| 26 Apr 2023 | CNY | 46.94 | 48.15 | 45.7 | 47.69 | 47.69 | -0.21 (-0.44%) | 2,019,958 |
| 25 Apr 2023 | CNY | 47.46 | 50.5 | 46.97 | 47.9 | 47.9 | +0.83 (+1.76%) | 3,237,339 |
| 24 Apr 2023 | CNY | 49 | 49.11 | 46.67 | 47.07 | 47.07 | -1.98 (-4.04%) | 2,556,199 |
| 21 Apr 2023 | CNY | 47.1 | 50.43 | 47.1 | 49.05 | 49.05 | +2.04 (+4.34%) | 3,926,194 |
| 20 Apr 2023 | CNY | 48.6 | 48.69 | 46.88 | 47.01 | 47.01 | -1.48 (-3.05%) | 1,406,069 |
| 19 Apr 2023 | CNY | 49.44 | 49.86 | 48.45 | 48.49 | 48.49 | -0.95 (-1.92%) | 1,028,685 |
| 18 Apr 2023 | CNY | 49.91 | 50.18 | 49.25 | 49.44 | 49.44 | -0.44 (-0.88%) | 978,101 |
| 17 Apr 2023 | CNY | 50.43 | 50.43 | 49.54 | 49.88 | 49.88 | -0.54 (-1.07%) | 1,148,225 |
| 14 Apr 2023 | CNY | 50.44 | 51.28 | 49.78 | 50.42 | 50.42 | +0.36 (+0.72%) | 1,665,060 |
| 13 Apr 2023 | CNY | 49.24 | 50.5 | 48.52 | 50.06 | 50.06 | +0.82 (+1.67%) | 1,816,096 |
| 12 Apr 2023 | CNY | 49.71 | 50.1 | 49.16 | 49.24 | 49.24 | -0.34 (-0.69%) | 898,209 |
| 11 Apr 2023 | CNY | 50.4 | 50.47 | 49.25 | 49.58 | 49.58 | -0.63 (-1.25%) | 1,408,259 |
| 10 Apr 2023 | CNY | 50.04 | 51.4 | 49.9 | 50.21 | 50.21 | -0.19 (-0.38%) | 1,871,663 |
