| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2023 | CNY | 54.25 | 54.55 | 51.92 | 52.51 | 52.51 | -1.72 (-3.17%) | 1,735,350 |
| 9 May 2023 | CNY | 56.4 | 56.4 | 54.2 | 54.23 | 54.23 | -2.32 (-4.10%) | 1,395,304 |
| 8 May 2023 | CNY | 56.61 | 58.2 | 56.17 | 56.55 | 56.55 | +0.26 (+0.46%) | 1,228,574 |
| 5 May 2023 | CNY | 59.1 | 59.48 | 56.14 | 56.29 | 56.29 | -2.79 (-4.72%) | 1,956,868 |
| 4 May 2023 | CNY | 60.71 | 61.4 | 58.55 | 59.08 | 59.08 | -2.28 (-3.72%) | 1,680,725 |
| 28 Apr 2023 | CNY | 60.77 | 62.8 | 60.6 | 61.36 | 61.36 | +0.76 (+1.25%) | 1,499,447 |
| 27 Apr 2023 | CNY | 61.79 | 62.56 | 60.36 | 60.6 | 60.6 | -1 (-1.62%) | 1,603,655 |
| 26 Apr 2023 | CNY | 62.98 | 63.88 | 61.41 | 61.6 | 61.6 | -1.6 (-2.53%) | 1,907,344 |
| 25 Apr 2023 | CNY | 69.19 | 69.88 | 61.63 | 63.2 | 63.2 | -8.25 (-11.55%) | 4,044,347 |
| 24 Apr 2023 | CNY | 73.56 | 74 | 70.67 | 71.45 | 71.45 | -3.43 (-4.58%) | 2,129,852 |
| 21 Apr 2023 | CNY | 84.05 | 84.15 | 74.31 | 74.88 | 74.88 | -9.11 (-10.85%) | 3,668,031 |
| 20 Apr 2023 | CNY | 85.35 | 86 | 82.5 | 83.99 | 83.99 | -2.01 (-2.34%) | 2,904,346 |
| 19 Apr 2023 | CNY | 79.18 | 88.5 | 78.78 | 86 | 86 | +7.26 (+9.22%) | 4,658,177 |
| 18 Apr 2023 | CNY | 80.79 | 81.25 | 78.13 | 78.74 | 78.74 | -2.56 (-3.15%) | 1,574,023 |
| 17 Apr 2023 | CNY | 84.02 | 84.1 | 80.9 | 81.3 | 81.3 | -2.86 (-3.40%) | 1,742,503 |
| 14 Apr 2023 | CNY | 81.29 | 84.5 | 79.21 | 84.16 | 84.16 | +3.71 (+4.61%) | 2,096,502 |
| 13 Apr 2023 | CNY | 83.4 | 83.47 | 80.19 | 80.45 | 80.45 | -3.36 (-4.01%) | 1,453,888 |
| 12 Apr 2023 | CNY | 83.13 | 84.2 | 81.58 | 83.81 | 83.81 | +1.39 (+1.69%) | 1,835,005 |
| 11 Apr 2023 | CNY | 81.7 | 84.36 | 81 | 82.42 | 82.42 | +0.96 (+1.18%) | 1,454,635 |
| 10 Apr 2023 | CNY | 84.4 | 85.2 | 80.62 | 81.46 | 81.46 | -3.19 (-3.77%) | 1,840,482 |
| 7 Apr 2023 | CNY | 83.23 | 87.28 | 83 | 84.65 | 84.65 | +1.23 (+1.47%) | 2,566,698 |
| 6 Apr 2023 | CNY | 80.54 | 85.58 | 80.36 | 83.42 | 83.42 | +2.33 (+2.87%) | 3,031,138 |
| 4 Apr 2023 | CNY | 79.66 | 82.18 | 78.3 | 81.09 | 81.09 | +1.53 (+1.92%) | 1,983,738 |
| 3 Apr 2023 | CNY | 77.68 | 79.88 | 77.26 | 79.56 | 79.56 | +2.24 (+2.90%) | 1,302,798 |
| 31 Mar 2023 | CNY | 77.01 | 78.45 | 76.21 | 77.32 | 77.32 | +0.14 (+0.18%) | 668,362 |
| 30 Mar 2023 | CNY | 75.29 | 78.97 | 75.28 | 77.18 | 77.18 | +1.65 (+2.18%) | 1,089,237 |
| 29 Mar 2023 | CNY | 75 | 77.49 | 74 | 75.53 | 75.53 | +0.83 (+1.11%) | 908,055 |
| 28 Mar 2023 | CNY | 80 | 80.08 | 74.55 | 74.7 | 74.7 | -5.6 (-6.97%) | 1,399,681 |
| 27 Mar 2023 | CNY | 80 | 82.65 | 79.15 | 80.3 | 80.3 | -0.39 (-0.48%) | 1,034,503 |
| 24 Mar 2023 | CNY | 80.72 | 81.53 | 78.3 | 80.69 | 80.69 | -0.03 (-0.04%) | 1,175,831 |
