| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 56.48 | 57.55 | 56.21 | 57.35 | 57.35 | +0.72 (+1.27%) | 909,377 |
| 24 May 2023 | CNY | 55.66 | 57.74 | 55.66 | 56.63 | 56.63 | +0.56 (+1.00%) | 1,034,987 |
| 23 May 2023 | CNY | 57.73 | 57.73 | 56 | 56.07 | 56.07 | -1.47 (-2.55%) | 841,923 |
| 22 May 2023 | CNY | 57.35 | 58 | 55.91 | 57.54 | 57.54 | +0.25 (+0.44%) | 1,133,846 |
| 19 May 2023 | CNY | 54.5 | 57.5 | 54.5 | 57.29 | 57.29 | +3.03 (+5.58%) | 2,098,702 |
| 18 May 2023 | CNY | 53.41 | 54.48 | 51.8 | 54.26 | 54.26 | -0.37 (-0.68%) | 1,806,265 |
| 17 May 2023 | CNY | 53 | 55 | 52.7 | 54.63 | 54.63 | +1.46 (+2.75%) | 1,503,426 |
| 16 May 2023 | CNY | 52.94 | 53.8 | 52.2 | 53.17 | 53.17 | +0.18 (+0.34%) | 922,376 |
| 15 May 2023 | CNY | 52.2 | 52.99 | 51.55 | 52.99 | 52.99 | +0.79 (+1.51%) | 643,226 |
| 12 May 2023 | CNY | 52.9 | 54.3 | 52.14 | 52.2 | 52.2 | -0.7 (-1.32%) | 1,107,600 |
| 11 May 2023 | CNY | 52.51 | 53.71 | 52.11 | 52.9 | 52.9 | +0.39 (+0.74%) | 1,462,811 |
| 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 |
