| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 61.18 | 67.45 | 61 | 65.38 | 65.38 | +2.73 (+4.36%) | 2,685,045 |
| 23 May 2023 | CNY | 62.8 | 64.28 | 61.2 | 62.65 | 62.65 | +0.15 (+0.24%) | 1,423,705 |
| 22 May 2023 | CNY | 63.9 | 64 | 61.22 | 62.5 | 62.5 | -1.54 (-2.40%) | 1,443,805 |
| 19 May 2023 | CNY | 66.18 | 67.3 | 63.68 | 64.04 | 64.04 | -4.14 (-6.07%) | 2,773,474 |
| 18 May 2023 | CNY | 63.8 | 69.27 | 62.5 | 68.18 | 68.18 | +5.97 (+9.60%) | 4,162,508 |
| 17 May 2023 | CNY | 59.54 | 62.48 | 59.08 | 62.21 | 62.21 | +2.57 (+4.31%) | 1,922,373 |
| 16 May 2023 | CNY | 61.52 | 62.49 | 59.27 | 59.64 | 59.64 | -2.36 (-3.81%) | 1,619,216 |
| 15 May 2023 | CNY | 60.1 | 62.1 | 57.96 | 62 | 62 | +2.38 (+3.99%) | 2,135,887 |
| 12 May 2023 | CNY | 60.67 | 63.15 | 59.31 | 59.62 | 59.62 | -1.49 (-2.44%) | 1,885,742 |
| 11 May 2023 | CNY | 62 | 63.2 | 60.19 | 61.11 | 61.11 | -0.89 (-1.44%) | 1,611,852 |
| 10 May 2023 | CNY | 66.03 | 69.18 | 60.11 | 62 | 62 | -4.18 (-6.32%) | 2,859,106 |
| 9 May 2023 | CNY | 65.5 | 69.25 | 64.06 | 66.18 | 66.18 | +0.51 (+0.78%) | 1,808,665 |
| 8 May 2023 | CNY | 67.41 | 67.41 | 62.35 | 65.67 | 65.67 | +1.36 (+2.11%) | 1,945,031 |
| 5 May 2023 | CNY | 69.22 | 69.49 | 63.63 | 64.31 | 64.31 | -5.87 (-8.36%) | 2,376,148 |
| 4 May 2023 | CNY | 74.99 | 75.5 | 67.18 | 70.18 | 70.18 | -6.6 (-8.60%) | 3,251,512 |
| 28 Apr 2023 | CNY | 71.13 | 77.88 | 71.1 | 76.78 | 76.78 | +5.41 (+7.58%) | 2,907,025 |
| 27 Apr 2023 | CNY | 77.44 | 80.08 | 70.01 | 71.37 | 71.37 | -8.13 (-10.23%) | 3,048,934 |
| 26 Apr 2023 | CNY | 83.78 | 89.63 | 73 | 79.5 | 79.5 | -6.6 (-7.67%) | 4,866,630 |
| 25 Apr 2023 | CNY | 90 | 90 | 81.51 | 86.1 | 86.1 | -2.56 (-2.89%) | 4,137,451 |
| 24 Apr 2023 | CNY | 74.94 | 88.66 | 74.8 | 88.66 | 88.66 | +14.78 (+20.01%) | 4,241,941 |
| 21 Apr 2023 | CNY | 78.9 | 80 | 73.3 | 73.88 | 73.88 | -7.61 (-9.34%) | 3,984,387 |
| 20 Apr 2023 | CNY | 72.13 | 85.68 | 72.13 | 81.49 | 81.49 | +9.79 (+13.65%) | 5,156,036 |
| 19 Apr 2023 | CNY | 70.28 | 74.36 | 69.02 | 71.7 | 71.7 | +1.4 (+1.99%) | 3,422,032 |
| 18 Apr 2023 | CNY | 66.09 | 72.2 | 65.71 | 70.3 | 70.3 | +4.42 (+6.71%) | 3,625,422 |
| 17 Apr 2023 | CNY | 71.99 | 71.99 | 65.73 | 65.88 | 65.88 | -6.78 (-9.33%) | 2,793,494 |
| 14 Apr 2023 | CNY | 71.06 | 73.53 | 70.2 | 72.66 | 72.66 | +1.27 (+1.78%) | 2,556,783 |
| 13 Apr 2023 | CNY | 79.02 | 79.77 | 70.16 | 71.39 | 71.39 | -8.56 (-10.71%) | 3,666,778 |
| 12 Apr 2023 | CNY | 73.8 | 83 | 72.12 | 79.95 | 79.95 | +5.45 (+7.32%) | 4,910,620 |
| 11 Apr 2023 | CNY | 68.13 | 76 | 66.27 | 74.5 | 74.5 | +5.4 (+7.81%) | 5,059,622 |
| 10 Apr 2023 | CNY | 67.5 | 77.38 | 65.8 | 69.1 | 69.1 | +1.3 (+1.92%) | 4,267,187 |
