| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 44.55 | 44.79 | 43.63 | 44.33 | 44.33 | +0.23 (+0.52%) | 105,299 |
| 23 May 2023 | CNY | 43.75 | 44.85 | 43.72 | 44.1 | 44.1 | +0.46 (+1.05%) | 188,110 |
| 22 May 2023 | CNY | 43.6 | 43.94 | 43.25 | 43.64 | 43.64 | +0.39 (+0.90%) | 127,399 |
| 19 May 2023 | CNY | 43.11 | 43.38 | 42.7 | 43.25 | 43.25 | +0.13 (+0.30%) | 96,387 |
| 18 May 2023 | CNY | 42.88 | 43.27 | 42.66 | 43.12 | 43.12 | +0.48 (+1.13%) | 94,269 |
| 17 May 2023 | CNY | 42.02 | 42.69 | 42.02 | 42.64 | 42.64 | +0.52 (+1.23%) | 91,613 |
| 16 May 2023 | CNY | 42.27 | 42.43 | 42.04 | 42.12 | 42.12 | -0.23 (-0.54%) | 87,380 |
| 15 May 2023 | CNY | 41.99 | 42.37 | 41.56 | 42.35 | 42.35 | +0.14 (+0.33%) | 112,316 |
| 12 May 2023 | CNY | 42.91 | 43.28 | 42 | 42.21 | 42.21 | -0.7 (-1.63%) | 119,610 |
| 11 May 2023 | CNY | 42.75 | 42.94 | 42.2 | 42.91 | 42.91 | +0.46 (+1.08%) | 101,517 |
| 10 May 2023 | CNY | 42.08 | 42.77 | 42.04 | 42.45 | 42.45 | +0.37 (+0.88%) | 136,461 |
| 9 May 2023 | CNY | 42.98 | 42.99 | 41.78 | 42.08 | 42.08 | -0.72 (-1.68%) | 235,374 |
| 8 May 2023 | CNY | 42.98 | 43.22 | 42.52 | 42.8 | 42.8 | -0.03 (-0.07%) | 135,427 |
| 5 May 2023 | CNY | 44.43 | 44.43 | 42.72 | 42.83 | 42.83 | -1.27 (-2.88%) | 166,162 |
| 4 May 2023 | CNY | 44.59 | 45.46 | 43.7 | 44.1 | 44.1 | -0.57 (-1.28%) | 260,711 |
| 28 Apr 2023 | CNY | 42.7 | 44.85 | 42.7 | 44.67 | 44.67 | +1.97 (+4.61%) | 316,504 |
| 27 Apr 2023 | CNY | 43.08 | 43.77 | 42.68 | 42.7 | 42.7 | -0.5 (-1.16%) | 391,023 |
| 26 Apr 2023 | CNY | 44.99 | 45.24 | 42.6 | 43.2 | 43.2 | -2.7 (-5.88%) | 693,470 |
| 25 Apr 2023 | CNY | 46.67 | 47.42 | 45.48 | 45.9 | 45.9 | -0.91 (-1.94%) | 177,470 |
| 24 Apr 2023 | CNY | 47.04 | 47.39 | 46.5 | 46.81 | 46.81 | -0.6 (-1.27%) | 234,376 |
| 21 Apr 2023 | CNY | 48.01 | 48.19 | 47.14 | 47.41 | 47.41 | -0.56 (-1.17%) | 187,420 |
| 20 Apr 2023 | CNY | 49.44 | 49.49 | 47.81 | 47.97 | 47.97 | -1.2 (-2.44%) | 190,400 |
| 19 Apr 2023 | CNY | 49.39 | 49.78 | 48.76 | 49.17 | 49.17 | -0.22 (-0.45%) | 203,036 |
| 18 Apr 2023 | CNY | 50.8 | 50.8 | 48.7 | 49.39 | 49.39 | -0.73 (-1.46%) | 260,190 |
| 17 Apr 2023 | CNY | 49.48 | 50.7 | 49.1 | 50.12 | 50.12 | +0.64 (+1.29%) | 239,383 |
| 14 Apr 2023 | CNY | 49.06 | 49.99 | 49 | 49.48 | 49.48 | +0.24 (+0.49%) | 126,241 |
| 13 Apr 2023 | CNY | 49.17 | 49.68 | 48.56 | 49.24 | 49.24 | +0.08 (+0.16%) | 195,760 |
| 12 Apr 2023 | CNY | 48.8 | 49.84 | 48.8 | 49.16 | 49.16 | -0.34 (-0.69%) | 186,011 |
| 11 Apr 2023 | CNY | 49.65 | 49.65 | 48.77 | 49.5 | 49.5 | +0.23 (+0.47%) | 160,736 |
| 10 Apr 2023 | CNY | 50.5 | 50.89 | 49.11 | 49.27 | 49.27 | -0.92 (-1.83%) | 245,655 |
