| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 59 | 59.31 | 56.41 | 57.23 | 57.23 | -2.13 (-3.59%) | 2,468,279 |
| 24 May 2023 | CNY | 56.4 | 60.11 | 55.8 | 59.36 | 59.36 | +2.66 (+4.69%) | 4,351,378 |
| 23 May 2023 | CNY | 54.57 | 57.05 | 54.33 | 56.7 | 56.7 | +2.4 (+4.42%) | 3,417,993 |
| 22 May 2023 | CNY | 55 | 56.16 | 53.8 | 54.3 | 54.3 | -0.26 (-0.48%) | 1,955,368 |
| 19 May 2023 | CNY | 53.23 | 55.37 | 53.08 | 54.56 | 54.56 | +1.2 (+2.25%) | 1,479,313 |
| 18 May 2023 | CNY | 54.07 | 54.34 | 53.11 | 53.36 | 53.36 | -0.68 (-1.26%) | 1,072,878 |
| 17 May 2023 | CNY | 56.11 | 56.11 | 53.61 | 54.04 | 54.04 | -1.56 (-2.81%) | 1,726,634 |
| 16 May 2023 | CNY | 52.51 | 56.57 | 52.51 | 55.6 | 55.6 | +3.8 (+7.34%) | 3,744,734 |
| 15 May 2023 | CNY | 52.2 | 52.2 | 50.6 | 51.8 | 51.8 | +0.03 (+0.06%) | 2,204,811 |
| 12 May 2023 | CNY | 52.99 | 53.8 | 51.23 | 51.77 | 51.77 | -1.23 (-2.32%) | 2,027,486 |
| 11 May 2023 | CNY | 53.38 | 54.59 | 52.52 | 53 | 53 | -0.08 (-0.15%) | 2,680,542 |
| 10 May 2023 | CNY | 52.76 | 53.3 | 51.68 | 53.08 | 53.08 | +0.58 (+1.10%) | 2,111,816 |
| 9 May 2023 | CNY | 54.47 | 54.47 | 52.3 | 52.5 | 52.5 | -1.96 (-3.60%) | 1,954,636 |
| 8 May 2023 | CNY | 55.4 | 55.6 | 54 | 54.46 | 54.46 | -1.3 (-2.33%) | 1,879,156 |
| 5 May 2023 | CNY | 57.99 | 58.3 | 55.4 | 55.76 | 55.76 | -2.24 (-3.86%) | 2,775,966 |
| 4 May 2023 | CNY | 55.18 | 58.48 | 54.82 | 58 | 58 | +2.23 (+4.00%) | 3,745,270 |
| 28 Apr 2023 | CNY | 53.9 | 56.63 | 53.55 | 55.77 | 55.77 | +1.26 (+2.31%) | 3,383,423 |
| 27 Apr 2023 | CNY | 53.43 | 55.41 | 52.86 | 54.51 | 54.51 | +0.55 (+1.02%) | 2,805,875 |
| 26 Apr 2023 | CNY | 53.93 | 55.58 | 53.5 | 53.96 | 53.96 | +0.25 (+0.47%) | 2,695,629 |
| 25 Apr 2023 | CNY | 55.85 | 56.31 | 52.89 | 53.71 | 53.71 | -2.6 (-4.62%) | 3,510,192 |
| 24 Apr 2023 | CNY | 56.71 | 58.76 | 55.5 | 56.31 | 56.31 | +0.24 (+0.43%) | 3,504,862 |
| 21 Apr 2023 | CNY | 57.58 | 58.18 | 55.82 | 56.07 | 56.07 | -1.51 (-2.62%) | 2,598,043 |
| 20 Apr 2023 | CNY | 57.85 | 59.68 | 56.56 | 57.58 | 57.58 | +0.3 (+0.52%) | 2,462,491 |
| 19 Apr 2023 | CNY | 58.76 | 58.97 | 57 | 57.28 | 57.28 | -1.48 (-2.52%) | 2,550,427 |
| 18 Apr 2023 | CNY | 59.17 | 59.17 | 57.69 | 58.76 | 58.76 | +0.02 (+0.03%) | 2,139,914 |
| 17 Apr 2023 | CNY | 59.7 | 61.06 | 58.15 | 58.74 | 58.74 | -0.81 (-1.36%) | 4,214,704 |
| 14 Apr 2023 | CNY | 58.88 | 61.35 | 58.3 | 59.55 | 59.55 | +1.33 (+2.28%) | 4,748,148 |
| 13 Apr 2023 | CNY | 56 | 58.58 | 55.05 | 58.22 | 58.22 | +1.92 (+3.41%) | 5,387,738 |
| 12 Apr 2023 | CNY | 56.9 | 58.85 | 55.5 | 56.3 | 56.3 | -0.51 (-0.90%) | 5,828,219 |
| 11 Apr 2023 | CNY | 56.5 | 58 | 55.96 | 56.81 | 56.81 | -0.4 (-0.70%) | 4,037,469 |
