| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 61.02 | 62.89 | 61.02 | 62.18 | 62.18 | +0.79 (+1.29%) | 449,565 |
| 24 May 2023 | CNY | 60.52 | 61.89 | 60.18 | 61.39 | 61.39 | +0.73 (+1.20%) | 296,697 |
| 23 May 2023 | CNY | 60.59 | 61.2 | 60.15 | 60.66 | 60.66 | -0.36 (-0.59%) | 283,866 |
| 22 May 2023 | CNY | 61.8 | 61.98 | 60.57 | 61.02 | 61.02 | -0.85 (-1.37%) | 298,150 |
| 19 May 2023 | CNY | 60.99 | 62.49 | 60.99 | 61.87 | 61.87 | +0.88 (+1.44%) | 437,090 |
| 18 May 2023 | CNY | 60.6 | 61.45 | 60.39 | 60.99 | 60.99 | +0.22 (+0.36%) | 322,922 |
| 17 May 2023 | CNY | 60 | 61.28 | 59.87 | 60.77 | 60.77 | +0.47 (+0.78%) | 343,942 |
| 16 May 2023 | CNY | 59.98 | 61.3 | 59 | 60.3 | 60.3 | +0.7 (+1.17%) | 410,779 |
| 15 May 2023 | CNY | 58.65 | 59.66 | 58.05 | 59.6 | 59.6 | +0.95 (+1.62%) | 284,206 |
| 12 May 2023 | CNY | 58.8 | 60 | 58.29 | 58.65 | 58.65 | -0.15 (-0.26%) | 422,324 |
| 11 May 2023 | CNY | 57.98 | 59.27 | 57.98 | 58.8 | 58.8 | +1.11 (+1.92%) | 470,851 |
| 10 May 2023 | CNY | 57.02 | 57.73 | 56.66 | 57.69 | 57.69 | +0.67 (+1.18%) | 255,925 |
| 9 May 2023 | CNY | 58.53 | 58.53 | 57.01 | 57.02 | 57.02 | -1.26 (-2.16%) | 341,663 |
| 8 May 2023 | CNY | 57.8 | 58.5 | 57.57 | 58.28 | 58.28 | +0.49 (+0.85%) | 311,764 |
| 5 May 2023 | CNY | 58.43 | 58.99 | 57.1 | 57.79 | 57.79 | -0.97 (-1.65%) | 420,575 |
| 4 May 2023 | CNY | 62.02 | 62.3 | 58.17 | 58.76 | 58.76 | -3.12 (-5.04%) | 913,658 |
| 28 Apr 2023 | CNY | 60.64 | 62.08 | 60.64 | 61.88 | 61.88 | +1.24 (+2.04%) | 618,062 |
| 27 Apr 2023 | CNY | 61.21 | 61.7 | 60.22 | 60.64 | 60.64 | -0.36 (-0.59%) | 594,841 |
| 26 Apr 2023 | CNY | 61.13 | 61.8 | 60.53 | 61 | 61 | -0.13 (-0.21%) | 635,099 |
| 25 Apr 2023 | CNY | 64.56 | 64.56 | 60.45 | 61.13 | 61.13 | -3.16 (-4.92%) | 816,735 |
| 24 Apr 2023 | CNY | 66 | 66.23 | 63.83 | 64.29 | 64.29 | -1.73 (-2.62%) | 738,541 |
| 21 Apr 2023 | CNY | 71 | 71.89 | 66.01 | 66.02 | 66.02 | -5.6 (-7.82%) | 1,498,256 |
| 20 Apr 2023 | CNY | 71.36 | 72.74 | 70.52 | 71.62 | 71.62 | +0.26 (+0.36%) | 724,192 |
| 19 Apr 2023 | CNY | 70.65 | 72.69 | 70.3 | 71.36 | 71.36 | +0.36 (+0.51%) | 820,180 |
| 18 Apr 2023 | CNY | 73.6 | 73.6 | 70.06 | 71 | 71 | -2.42 (-3.30%) | 1,097,160 |
| 17 Apr 2023 | CNY | 73.11 | 75.47 | 72.58 | 73.42 | 73.42 | +0.26 (+0.36%) | 1,255,737 |
| 14 Apr 2023 | CNY | 71.84 | 73.73 | 69.51 | 73.16 | 73.16 | +2.01 (+2.83%) | 1,521,384 |
| 13 Apr 2023 | CNY | 74 | 74 | 71.02 | 71.15 | 71.15 | -3.01 (-4.06%) | 1,215,043 |
| 12 Apr 2023 | CNY | 73.78 | 74.36 | 72.41 | 74.16 | 74.16 | +0.7 (+0.95%) | 998,117 |
| 11 Apr 2023 | CNY | 72.94 | 74.15 | 72.01 | 73.46 | 73.46 | +1.11 (+1.53%) | 895,951 |
