| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 64.34 | 67.67 | 63.35 | 65.72 | 65.72 | +1.38 (+2.14%) | 316,572 |
| 17 May 2023 | CNY | 61.97 | 65.3 | 61.72 | 64.34 | 64.34 | +2.09 (+3.36%) | 237,266 |
| 16 May 2023 | CNY | 63.1 | 63.77 | 61.91 | 62.25 | 62.25 | -0.89 (-1.41%) | 124,980 |
| 15 May 2023 | CNY | 63.81 | 64.86 | 62 | 63.14 | 63.14 | -0.87 (-1.36%) | 151,961 |
| 12 May 2023 | CNY | 65.01 | 65.79 | 64.01 | 64.01 | 64.01 | -1.97 (-2.99%) | 124,512 |
| 11 May 2023 | CNY | 65.66 | 66.71 | 64.89 | 65.98 | 65.98 | +0.32 (+0.49%) | 163,931 |
| 10 May 2023 | CNY | 65.11 | 66.5 | 64.26 | 65.66 | 65.66 | +0.99 (+1.53%) | 91,266 |
| 9 May 2023 | CNY | 66.02 | 67.48 | 64.65 | 64.67 | 64.67 | -2.33 (-3.48%) | 169,898 |
| 8 May 2023 | CNY | 64 | 68 | 64 | 67 | 67 | +2.46 (+3.81%) | 248,763 |
| 5 May 2023 | CNY | 64 | 65.6 | 63.6 | 64.54 | 64.54 | +0.62 (+0.97%) | 192,385 |
| 4 May 2023 | CNY | 67.15 | 67.15 | 63.18 | 63.92 | 63.92 | -1.98 (-3.00%) | 250,209 |
| 28 Apr 2023 | CNY | 66.77 | 67.86 | 64.44 | 65.9 | 65.9 | -0.71 (-1.07%) | 297,622 |
| 27 Apr 2023 | CNY | 69.01 | 69.63 | 66 | 66.61 | 66.61 | -3.38 (-4.83%) | 388,309 |
| 26 Apr 2023 | CNY | 67.66 | 73.99 | 67.54 | 69.99 | 69.99 | +2.44 (+3.61%) | 463,563 |
| 25 Apr 2023 | CNY | 66.6 | 69.68 | 64.26 | 67.55 | 67.55 | +1.21 (+1.82%) | 377,324 |
| 24 Apr 2023 | CNY | 67.16 | 67.16 | 63.63 | 66.34 | 66.34 | -1.235 (-1.83%) | 463,086 |
| 24 Apr 2023 |
|
|||||||
| 21 Apr 2023 | CNY | 67 | 70.6583 | 65.6333 | 67.575 | 67.575 | +0.358 (+0.53%) | 466,938 |
| 20 Apr 2023 | CNY | 66.675 | 67.5167 | 65.7333 | 67.2167 | 67.2167 | -0.658 (-0.97%) | 370,764 |
| 19 Apr 2023 | CNY | 68.2667 | 69.0167 | 66.675 | 67.875 | 67.875 | -0.383 (-0.56%) | 285,373 |
| 18 Apr 2023 | CNY | 69.3333 | 70.25 | 68.1917 | 68.2583 | 68.2583 | -0.892 (-1.29%) | 320,850 |
| 17 Apr 2023 | CNY | 67.025 | 69.1583 | 66.2583 | 69.15 | 69.15 | +2.125 (+3.17%) | 441,249 |
| 14 Apr 2023 | CNY | 67.5 | 67.5 | 65.8583 | 67.025 | 67.025 | -13.475 (-16.74%) | 262,870 |
| 13 Apr 2023 | CNY | 81.01 | 82.99 | 79.6 | 80.5 | 80.5 | -1.84 (-2.23%) | 267,664 |
| 12 Apr 2023 | CNY | 81.39 | 82.79 | 80.9 | 82.34 | 82.34 | +0.94 (+1.15%) | 238,943 |
| 11 Apr 2023 | CNY | 82.9 | 83 | 80 | 81.4 | 81.4 | +0.16 (+0.20%) | 317,996 |
| 10 Apr 2023 | CNY | 83.58 | 84.71 | 81.24 | 81.24 | 81.24 | -3.17 (-3.76%) | 532,873 |
| 7 Apr 2023 | CNY | 84.37 | 85.15 | 82.5 | 84.41 | 84.41 | +0.92 (+1.10%) | 497,341 |
| 6 Apr 2023 | CNY | 84.99 | 86.88 | 83.37 | 83.49 | 83.49 | -0.89 (-1.05%) | 376,900 |
| 4 Apr 2023 | CNY | 87.01 | 87.95 | 84.38 | 84.38 | 84.38 | -3.82 (-4.33%) | 453,939 |
| 3 Apr 2023 | CNY | 85 | 88.5 | 84.28 | 88.2 | 88.2 | +3.2 (+3.76%) | 529,270 |
