| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 46 | 46.36 | 45.31 | 46.2 | 46.2 | +0.43 (+0.94%) | 1,084,622 |
| 25 May 2023 | CNY | 45.66 | 46.6 | 44.94 | 45.77 | 45.77 | -0.16 (-0.35%) | 1,262,650 |
| 24 May 2023 | CNY | 45 | 46.79 | 44.75 | 45.93 | 45.93 | +0.93 (+2.07%) | 1,045,841 |
| 23 May 2023 | CNY | 44.98 | 45.95 | 44.38 | 45 | 45 | -0.03 (-0.07%) | 796,812 |
| 22 May 2023 | CNY | 45.58 | 45.66 | 44.56 | 45.03 | 45.03 | -0.37 (-0.81%) | 686,966 |
| 19 May 2023 | CNY | 44.01 | 45.96 | 43.99 | 45.4 | 45.4 | +1.21 (+2.74%) | 1,105,510 |
| 18 May 2023 | CNY | 43.87 | 44.5 | 43.73 | 44.19 | 44.19 | +0.06 (+0.14%) | 629,209 |
| 17 May 2023 | CNY | 43.57 | 44.66 | 43.57 | 44.13 | 44.13 | +0.3 (+0.68%) | 723,593 |
| 16 May 2023 | CNY | 43.25 | 44.38 | 42.91 | 43.83 | 43.83 | +0.33 (+0.76%) | 727,870 |
| 15 May 2023 | CNY | 42.45 | 43.57 | 42.31 | 43.5 | 43.5 | +0.52 (+1.21%) | 577,145 |
| 12 May 2023 | CNY | 43.62 | 44.68 | 42.75 | 42.98 | 42.98 | -0.9 (-2.05%) | 807,808 |
| 11 May 2023 | CNY | 44.7 | 45.07 | 43.77 | 43.88 | 43.88 | -0.56 (-1.26%) | 761,094 |
| 10 May 2023 | CNY | 44.88 | 45.48 | 43.5 | 44.44 | 44.44 | -0.67 (-1.49%) | 1,037,174 |
| 9 May 2023 | CNY | 46.2 | 46.7 | 45.11 | 45.11 | 45.11 | -1.29 (-2.78%) | 992,950 |
| 8 May 2023 | CNY | 45.88 | 46.83 | 45.6 | 46.4 | 46.4 | +0.3 (+0.65%) | 866,243 |
| 5 May 2023 | CNY | 45.85 | 46.7 | 44.9 | 46.1 | 46.1 | +0.02 (+0.04%) | 1,106,738 |
| 4 May 2023 | CNY | 47.21 | 47.7 | 45.21 | 46.08 | 46.08 | -0.13 (-0.28%) | 1,540,655 |
| 28 Apr 2023 | CNY | 44.66 | 46.66 | 44.6 | 46.21 | 46.21 | +1.78 (+4.01%) | 1,638,087 |
| 27 Apr 2023 | CNY | 44.28 | 46.28 | 44.14 | 44.43 | 44.43 | +0.14 (+0.32%) | 1,446,574 |
| 26 Apr 2023 | CNY | 48.39 | 48.39 | 44.29 | 44.29 | 44.29 | -3.9 (-8.09%) | 2,509,669 |
| 25 Apr 2023 | CNY | 50.49 | 50.53 | 46.98 | 48.19 | 48.19 | -2.05 (-4.08%) | 2,370,774 |
| 24 Apr 2023 | CNY | 51.66 | 51.91 | 49.28 | 50.24 | 50.24 | -1.26 (-2.45%) | 2,271,993 |
| 21 Apr 2023 | CNY | 56.8 | 56.92 | 50.75 | 51.5 | 51.5 | -6.06 (-10.53%) | 3,757,475 |
| 20 Apr 2023 | CNY | 53.87 | 58.65 | 53.21 | 57.56 | 57.56 | +3.01 (+5.52%) | 4,512,675 |
| 19 Apr 2023 | CNY | 53.88 | 55 | 52.6 | 54.55 | 54.55 | +0.66 (+1.22%) | 2,960,604 |
| 18 Apr 2023 | CNY | 54.28 | 54.49 | 52.52 | 53.89 | 53.89 | -0.71 (-1.30%) | 2,402,022 |
| 17 Apr 2023 | CNY | 56.52 | 57.2 | 53.86 | 54.6 | 54.6 | -2.25 (-3.96%) | 3,781,828 |
| 14 Apr 2023 | CNY | 51.1 | 56.85 | 49.66 | 56.85 | 56.85 | +5.65 (+11.04%) | 4,643,204 |
| 13 Apr 2023 | CNY | 52.96 | 53.85 | 50.81 | 51.2 | 51.2 | -2.04 (-3.83%) | 2,397,898 |
| 12 Apr 2023 | CNY | 51.89 | 53.48 | 50.9 | 53.24 | 53.24 | +2 (+3.90%) | 2,191,026 |
