| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 45.69 | 45.82 | 44.72 | 45.81 | 45.81 | +0.46 (+1.01%) | 571,095 |
| 24 May 2023 | CNY | 45.79 | 46.15 | 45.2 | 45.35 | 45.35 | -0.78 (-1.69%) | 428,744 |
| 23 May 2023 | CNY | 45.91 | 47.49 | 45.85 | 46.13 | 46.13 | +0.51 (+1.12%) | 922,352 |
| 22 May 2023 | CNY | 45.4 | 45.99 | 45.1 | 45.62 | 45.62 | +0.62 (+1.38%) | 566,866 |
| 19 May 2023 | CNY | 45.79 | 45.79 | 44.33 | 45 | 45 | -0.16 (-0.35%) | 905,835 |
| 18 May 2023 | CNY | 45.05 | 45.45 | 44.47 | 45.16 | 45.16 | -0.3 (-0.66%) | 813,702 |
| 17 May 2023 | CNY | 46.3 | 46.9 | 44.9 | 45.46 | 45.46 | -0.85 (-1.84%) | 679,858 |
| 16 May 2023 | CNY | 45.15 | 48.2 | 44.01 | 46.31 | 46.31 | +1.61 (+3.60%) | 2,034,300 |
| 15 May 2023 | CNY | 45.1 | 45.1 | 43.8 | 44.7 | 44.7 | -0.26 (-0.58%) | 516,138 |
| 12 May 2023 | CNY | 45.36 | 45.88 | 44.53 | 44.96 | 44.96 | -0.32 (-0.71%) | 730,094 |
| 11 May 2023 | CNY | 46.2 | 47.68 | 45.12 | 45.28 | 45.28 | -0.64 (-1.39%) | 903,010 |
| 10 May 2023 | CNY | 47.12 | 47.13 | 45.69 | 45.92 | 45.92 | -1.47 (-3.10%) | 886,327 |
| 9 May 2023 | CNY | 49.12 | 49.12 | 47.22 | 47.39 | 47.39 | -1.8 (-3.66%) | 1,227,304 |
| 8 May 2023 | CNY | 51 | 51 | 48.96 | 49.19 | 49.19 | -1.87 (-3.66%) | 875,385 |
| 5 May 2023 | CNY | 52.34 | 52.36 | 50.8 | 51.06 | 51.06 | -1.48 (-2.82%) | 528,763 |
| 4 May 2023 | CNY | 53.55 | 54.29 | 52.4 | 52.54 | 52.54 | -1.01 (-1.89%) | 693,290 |
| 28 Apr 2023 | CNY | 51.76 | 55.33 | 51.32 | 53.55 | 53.55 | +1.3 (+2.49%) | 1,032,545 |
| 27 Apr 2023 | CNY | 51.18 | 52.66 | 50.59 | 52.25 | 52.25 | +1.45 (+2.85%) | 664,858 |
| 26 Apr 2023 | CNY | 51.38 | 52.35 | 50.08 | 50.8 | 50.8 | -0.2 (-0.39%) | 540,098 |
| 25 Apr 2023 | CNY | 52.97 | 52.97 | 50.09 | 51 | 51 | -1 (-1.92%) | 763,062 |
| 24 Apr 2023 | CNY | 52.59 | 54.06 | 51.74 | 52 | 52 | -0.3 (-0.57%) | 609,956 |
| 21 Apr 2023 | CNY | 53.27 | 54.35 | 52.1 | 52.3 | 52.3 | -0.61 (-1.15%) | 665,301 |
| 20 Apr 2023 | CNY | 53.22 | 54.2 | 52.43 | 52.91 | 52.91 | -0.32 (-0.60%) | 862,488 |
| 19 Apr 2023 | CNY | 54.44 | 54.44 | 53.06 | 53.23 | 53.23 | -0.77 (-1.43%) | 688,206 |
| 18 Apr 2023 | CNY | 53.89 | 55.27 | 53.03 | 54 | 54 | -0.36 (-0.66%) | 727,119 |
| 17 Apr 2023 | CNY | 53.73 | 56.12 | 53.3 | 54.36 | 54.36 | +0.36 (+0.67%) | 1,859,967 |
| 14 Apr 2023 | CNY | 50.88 | 54.44 | 50.88 | 54 | 54 | +3.44 (+6.80%) | 2,257,686 |
| 13 Apr 2023 | CNY | 49.35 | 51.35 | 48.08 | 50.56 | 50.56 | +1.68 (+3.44%) | 1,644,517 |
| 12 Apr 2023 | CNY | 49.5 | 50.75 | 48.85 | 48.88 | 48.88 | -0.31 (-0.63%) | 1,089,649 |
| 11 Apr 2023 | CNY | 51 | 51 | 48.83 | 49.19 | 49.19 | -1.3 (-2.57%) | 1,382,856 |
