| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2023 | CNY | 69.41 | 75.17 | 68.97 | 73.35 | 73.35 | +4.63 (+6.74%) | 909,897 |
| 15 May 2023 | CNY | 70.3 | 70.5 | 68.68 | 68.72 | 68.72 | -1.59 (-2.26%) | 449,140 |
| 12 May 2023 | CNY | 65.88 | 71.6 | 65.52 | 70.31 | 70.31 | +3.83 (+5.76%) | 968,777 |
| 11 May 2023 | CNY | 63.67 | 67.97 | 63.5 | 66.48 | 66.48 | +3.13 (+4.94%) | 847,768 |
| 10 May 2023 | CNY | 63.36 | 65.45 | 62.16 | 63.35 | 63.35 | -0.14 (-0.22%) | 543,089 |
| 9 May 2023 | CNY | 67.02 | 67.49 | 63.16 | 63.49 | 63.49 | -4.27 (-6.30%) | 699,970 |
| 8 May 2023 | CNY | 67 | 69.93 | 66 | 67.76 | 67.76 | -1.2 (-1.74%) | 957,691 |
| 5 May 2023 | CNY | 73.49 | 73.49 | 68.5 | 68.96 | 68.96 | -4.24 (-5.79%) | 1,110,673 |
| 4 May 2023 | CNY | 74.25 | 78.77 | 72.12 | 73.2 | 73.2 | -1.77 (-2.36%) | 875,601 |
| 28 Apr 2023 | CNY | 71.51 | 76.88 | 70 | 74.97 | 74.97 | +3.2 (+4.46%) | 1,219,184 |
| 27 Apr 2023 | CNY | 68.68 | 73.31 | 67.5 | 71.77 | 71.77 | +3.4 (+4.97%) | 1,224,225 |
| 26 Apr 2023 | CNY | 65.85 | 70.28 | 65 | 68.37 | 68.37 | +1.54 (+2.30%) | 1,091,530 |
| 25 Apr 2023 | CNY | 65.93 | 68.9 | 64.01 | 66.83 | 66.83 | +0.83 (+1.26%) | 1,212,765 |
| 24 Apr 2023 | CNY | 68.04 | 68.17 | 64 | 66 | 66 | -1.68 (-2.48%) | 1,041,808 |
| 21 Apr 2023 | CNY | 69.58 | 70.7 | 67.36 | 67.68 | 67.68 | -1.94 (-2.79%) | 795,301 |
| 20 Apr 2023 | CNY | 69.38 | 72.5 | 67.02 | 69.62 | 69.62 | +1.05 (+1.53%) | 1,070,938 |
| 19 Apr 2023 | CNY | 69.78 | 71.4 | 67.71 | 68.57 | 68.57 | -0.58 (-0.84%) | 637,248 |
| 18 Apr 2023 | CNY | 69.98 | 69.98 | 67.36 | 69.15 | 69.15 | -0.77 (-1.10%) | 857,393 |
| 17 Apr 2023 | CNY | 69 | 72.5 | 67.71 | 69.92 | 69.92 | -0.38 (-0.54%) | 1,012,199 |
| 14 Apr 2023 | CNY | 70.35 | 73.94 | 69.02 | 70.3 | 70.3 | +0.3 (+0.43%) | 1,365,734 |
| 13 Apr 2023 | CNY | 69.44 | 74 | 67.51 | 70 | 70 | +0.1 (+0.14%) | 1,804,568 |
| 12 Apr 2023 | CNY | 64.09 | 75.25 | 64.09 | 69.9 | 69.9 | +6.39 (+10.06%) | 1,809,103 |
| 11 Apr 2023 | CNY | 63.99 | 66.8 | 62.6 | 63.51 | 63.51 | -1.88 (-2.88%) | 1,096,198 |
| 10 Apr 2023 | CNY | 65.92 | 69.98 | 64.66 | 65.39 | 65.39 | -0.28 (-0.43%) | 1,460,911 |
| 7 Apr 2023 | CNY | 59.25 | 68 | 58.75 | 65.67 | 65.67 | +8.09 (+14.05%) | 1,599,456 |
| 6 Apr 2023 | CNY | 56.25 | 58.43 | 55.21 | 57.58 | 57.58 | +1.28 (+2.27%) | 983,564 |
| 4 Apr 2023 | CNY | 52 | 56.88 | 51.59 | 56.3 | 56.3 | +4.3 (+8.27%) | 1,105,429 |
| 3 Apr 2023 | CNY | 54.4 | 55.29 | 51.06 | 52 | 52 | -1.99 (-3.69%) | 877,502 |
| 31 Mar 2023 | CNY | 54.28 | 54.8 | 52.64 | 53.99 | 53.99 | -0.29 (-0.53%) | 484,208 |
| 30 Mar 2023 | CNY | 54.87 | 55.5 | 54.13 | 54.28 | 54.28 | -0.22 (-0.40%) | 246,686 |
