| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2023 | CNY | 42.48 | 43.07 | 42.31 | 42.59 | 42.59 | +0.2 (+0.47%) | 227,617 |
| 10 May 2023 | CNY | 41.85 | 42.49 | 41.52 | 42.39 | 42.39 | +0.47 (+1.12%) | 342,125 |
| 9 May 2023 | CNY | 43.2 | 43.48 | 41.85 | 41.92 | 41.92 | -1.28 (-2.96%) | 516,178 |
| 8 May 2023 | CNY | 43 | 43.57 | 42.99 | 43.2 | 43.2 | +0.2 (+0.47%) | 232,655 |
| 5 May 2023 | CNY | 43.04 | 43.38 | 42.56 | 43 | 43 | -0.04 (-0.09%) | 260,877 |
| 4 May 2023 | CNY | 43.21 | 43.74 | 42.53 | 43.04 | 43.04 | -0.36 (-0.83%) | 426,571 |
| 28 Apr 2023 | CNY | 41.9 | 43.59 | 41.8 | 43.4 | 43.4 | +1.07 (+2.53%) | 451,458 |
| 27 Apr 2023 | CNY | 42.15 | 43.49 | 42.15 | 42.33 | 42.33 | -0.17 (-0.40%) | 386,508 |
| 26 Apr 2023 | CNY | 42.59 | 43.08 | 41.81 | 42.5 | 42.5 | -0.08 (-0.19%) | 527,378 |
| 25 Apr 2023 | CNY | 44.55 | 44.55 | 42.27 | 42.58 | 42.58 | -1.96 (-4.40%) | 789,539 |
| 24 Apr 2023 | CNY | 45.6 | 47.3 | 44.3 | 44.54 | 44.54 | -1.93 (-4.15%) | 1,009,146 |
| 21 Apr 2023 | CNY | 51.3 | 51.38 | 46.3 | 46.47 | 46.47 | -4.83 (-9.42%) | 2,067,537 |
| 20 Apr 2023 | CNY | 51.39 | 52.7 | 51.18 | 51.3 | 51.3 | -0.63 (-1.21%) | 1,075,149 |
| 19 Apr 2023 | CNY | 52.83 | 54.48 | 51.83 | 51.93 | 51.93 | -0.59 (-1.12%) | 1,560,101 |
| 18 Apr 2023 | CNY | 52.41 | 53.39 | 51.15 | 52.52 | 52.52 | -0.73 (-1.37%) | 1,328,201 |
| 17 Apr 2023 | CNY | 53.8 | 56.3 | 52.33 | 53.25 | 53.25 | -1.39 (-2.54%) | 2,054,146 |
| 14 Apr 2023 | CNY | 50.67 | 54.8 | 49.58 | 54.64 | 54.64 | +4.22 (+8.37%) | 3,089,532 |
| 13 Apr 2023 | CNY | 53.4 | 53.4 | 50.42 | 50.42 | 50.42 | -3.29 (-6.13%) | 1,943,316 |
| 12 Apr 2023 | CNY | 52.7 | 53.73 | 52 | 53.71 | 53.71 | +0.71 (+1.34%) | 1,854,368 |
| 11 Apr 2023 | CNY | 50.5 | 53.38 | 50.36 | 53 | 53 | +2.2 (+4.33%) | 1,949,269 |
| 10 Apr 2023 | CNY | 51.56 | 52.3 | 50.1 | 50.8 | 50.8 | -0.39 (-0.76%) | 1,435,651 |
| 7 Apr 2023 | CNY | 52 | 52.09 | 50.41 | 51.19 | 51.19 | -0.56 (-1.08%) | 1,410,617 |
| 6 Apr 2023 | CNY | 49.5 | 52.68 | 49.06 | 51.75 | 51.75 | +2 (+4.02%) | 2,278,463 |
| 4 Apr 2023 | CNY | 49.9 | 51.18 | 49.4 | 49.75 | 49.75 | -0.42 (-0.84%) | 1,719,527 |
| 3 Apr 2023 | CNY | 49.23 | 50.44 | 48.71 | 50.17 | 50.17 | +1.46 (+3.00%) | 1,555,045 |
| 31 Mar 2023 | CNY | 49.18 | 49.18 | 48.1 | 48.71 | 48.71 | -0.47 (-0.96%) | 955,178 |
| 30 Mar 2023 | CNY | 47.57 | 49.9 | 47.08 | 49.18 | 49.18 | +1.68 (+3.54%) | 1,886,364 |
| 29 Mar 2023 | CNY | 46.6 | 48.48 | 46.28 | 47.5 | 47.5 | +0.7 (+1.50%) | 914,816 |
| 28 Mar 2023 | CNY | 47.85 | 47.85 | 46.62 | 46.8 | 46.8 | -1 (-2.09%) | 603,805 |
| 27 Mar 2023 | CNY | 48.3 | 48.73 | 47.21 | 47.8 | 47.8 | -0.5 (-1.04%) | 836,746 |
