| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 50.84 | 51.79 | 50.84 | 51.19 | 51.19 | +0.14 (+0.27%) | 3,424,777 |
| 23 May 2023 | CNY | 51 | 51.79 | 50.4 | 51.05 | 51.05 | -0.03 (-0.06%) | 3,862,137 |
| 22 May 2023 | CNY | 50.8 | 51.8 | 50.7 | 51.08 | 51.08 | -0.28 (-0.55%) | 4,027,127 |
| 19 May 2023 | CNY | 50.31 | 52.77 | 50.01 | 51.36 | 51.36 | +0.68 (+1.34%) | 7,727,967 |
| 18 May 2023 | CNY | 50.37 | 50.8 | 49.8 | 50.68 | 50.68 | +0.01 (+0.02%) | 4,094,614 |
| 17 May 2023 | CNY | 47.99 | 51.09 | 47.87 | 50.67 | 50.67 | +2.69 (+5.61%) | 8,741,751 |
| 16 May 2023 | CNY | 48.1 | 48.63 | 47.41 | 47.98 | 47.98 | -0.1 (-0.21%) | 3,148,456 |
| 15 May 2023 | CNY | 47.03 | 48.2 | 46.83 | 48.08 | 48.08 | +1.05 (+2.23%) | 3,460,267 |
| 12 May 2023 | CNY | 47.57 | 47.96 | 46.85 | 47.03 | 47.03 | -0.52 (-1.09%) | 3,545,003 |
| 11 May 2023 | CNY | 49.3 | 49.47 | 47.42 | 47.55 | 47.55 | -1.75 (-3.55%) | 6,424,852 |
| 10 May 2023 | CNY | 50.18 | 50.57 | 48.8 | 49.3 | 49.3 | -1 (-1.99%) | 5,087,003 |
| 9 May 2023 | CNY | 51.07 | 51.88 | 50.16 | 50.3 | 50.3 | -0.39 (-0.77%) | 6,054,878 |
| 8 May 2023 | CNY | 48.79 | 50.72 | 48.38 | 50.69 | 50.69 | +2.23 (+4.60%) | 6,650,817 |
| 5 May 2023 | CNY | 49.52 | 50.28 | 48.41 | 48.46 | 48.46 | -1.15 (-2.32%) | 4,158,798 |
| 4 May 2023 | CNY | 49.8 | 49.98 | 48.71 | 49.61 | 49.61 | -1.38 (-2.71%) | 5,359,337 |
| 28 Apr 2023 | CNY | 50.23 | 51.7 | 49.8 | 50.99 | 50.99 | +0.87 (+1.74%) | 5,095,015 |
| 27 Apr 2023 | CNY | 49.65 | 50.7 | 49.18 | 50.12 | 50.12 | +0.13 (+0.26%) | 4,148,193 |
| 26 Apr 2023 | CNY | 48.68 | 50.32 | 48.66 | 49.99 | 49.99 | +0.85 (+1.73%) | 5,153,519 |
| 25 Apr 2023 | CNY | 50.15 | 50.51 | 48.44 | 49.14 | 49.14 | -1.36 (-2.69%) | 5,914,442 |
| 24 Apr 2023 | CNY | 51.7 | 51.86 | 49.14 | 50.5 | 50.5 | -1.77 (-3.39%) | 6,829,120 |
| 21 Apr 2023 | CNY | 51.24 | 54.25 | 51.2 | 52.27 | 52.27 | +1.07 (+2.09%) | 11,605,400 |
| 20 Apr 2023 | CNY | 52.84 | 52.95 | 51.2 | 51.2 | 51.2 | -2.03 (-3.81%) | 7,448,873 |
| 19 Apr 2023 | CNY | 51.6 | 53.28 | 51 | 53.23 | 53.23 | +1.54 (+2.98%) | 7,707,073 |
| 18 Apr 2023 | CNY | 52.94 | 52.99 | 50.88 | 51.69 | 51.69 | -1.11 (-2.10%) | 7,649,163 |
| 17 Apr 2023 | CNY | 52.81 | 53.3 | 52.2 | 52.8 | 52.8 | -0.16 (-0.30%) | 4,255,140 |
| 14 Apr 2023 | CNY | 53.22 | 53.59 | 52.39 | 52.96 | 52.96 | -0.23 (-0.43%) | 4,725,874 |
| 13 Apr 2023 | CNY | 53 | 53.87 | 52.1 | 53.19 | 53.19 | +0.14 (+0.26%) | 6,288,198 |
| 12 Apr 2023 | CNY | 52.87 | 53.4 | 52.13 | 53.05 | 53.05 | +0.37 (+0.70%) | 5,664,330 |
| 11 Apr 2023 | CNY | 53.23 | 53.3 | 52.36 | 52.68 | 52.68 | -0.49 (-0.92%) | 5,362,449 |
| 10 Apr 2023 | CNY | 54.14 | 54.33 | 53 | 53.17 | 53.17 | -0.5 (-0.93%) | 6,424,142 |
