| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 50.56 | 52.35 | 50.03 | 50.35 | 50.35 | -0.61 (-1.20%) | 1,429,693 |
| 22 May 2023 | CNY | 52.5 | 52.77 | 49.8 | 50.96 | 50.96 | -1.57 (-2.99%) | 1,836,482 |
| 19 May 2023 | CNY | 51.96 | 53.5 | 51.01 | 52.53 | 52.53 | +0.28 (+0.54%) | 2,062,190 |
| 18 May 2023 | CNY | 50.64 | 53.49 | 50.3 | 52.25 | 52.25 | +1.65 (+3.26%) | 2,904,311 |
| 17 May 2023 | CNY | 50.01 | 51 | 49.71 | 50.6 | 50.6 | +0.17 (+0.34%) | 1,257,720 |
| 16 May 2023 | CNY | 51.11 | 52.11 | 49.05 | 50.43 | 50.43 | -0.07 (-0.14%) | 2,784,529 |
| 15 May 2023 | CNY | 49.95 | 52.1 | 49.79 | 50.5 | 50.5 | +0.49 (+0.98%) | 1,679,409 |
| 12 May 2023 | CNY | 51.5 | 51.92 | 50.01 | 50.01 | 50.01 | -1.82 (-3.51%) | 1,343,388 |
| 11 May 2023 | CNY | 51.35 | 52.56 | 50.45 | 51.83 | 51.83 | +0.83 (+1.63%) | 2,008,753 |
| 10 May 2023 | CNY | 51 | 51.3 | 50.08 | 51 | 51 | -0.4 (-0.78%) | 1,621,212 |
| 9 May 2023 | CNY | 54.03 | 54.55 | 50.89 | 51.4 | 51.4 | -1.16 (-2.21%) | 2,381,920 |
| 8 May 2023 | CNY | 59.38 | 59.98 | 51.5 | 52.56 | 52.56 | -7.04 (-11.81%) | 4,806,214 |
| 5 May 2023 | CNY | 61.95 | 62.4 | 58.95 | 59.6 | 59.6 | -2.35 (-3.79%) | 3,656,225 |
| 4 May 2023 | CNY | 59.8 | 62.93 | 58 | 61.95 | 61.95 | +2.36 (+3.96%) | 6,764,454 |
| 28 Apr 2023 | CNY | 58.99 | 59.59 | 55.02 | 59.59 | 59.59 | +9.93 (+20.00%) | 4,901,435 |
| 27 Apr 2023 | CNY | 45.38 | 50.52 | 45.38 | 49.66 | 49.66 | +4.71 (+10.48%) | 2,103,291 |
| 26 Apr 2023 | CNY | 44.5 | 45.9 | 43.91 | 44.95 | 44.95 | +0.45 (+1.01%) | 809,683 |
| 25 Apr 2023 | CNY | 45.85 | 46.08 | 43.97 | 44.5 | 44.5 | -1.6 (-3.47%) | 970,921 |
| 24 Apr 2023 | CNY | 45.86 | 46.8 | 45.36 | 46.1 | 46.1 | +0.28 (+0.61%) | 747,734 |
| 21 Apr 2023 | CNY | 47.73 | 48.27 | 45.69 | 45.82 | 45.82 | -1.78 (-3.74%) | 1,134,284 |
| 20 Apr 2023 | CNY | 47 | 47.85 | 46.2 | 47.6 | 47.6 | +0.2 (+0.42%) | 1,905,440 |
| 19 Apr 2023 | CNY | 44.71 | 48.1 | 44.5 | 47.4 | 47.4 | +1.95 (+4.29%) | 2,752,672 |
| 18 Apr 2023 | CNY | 44.37 | 46.02 | 43.21 | 45.45 | 45.45 | +0.82 (+1.84%) | 2,209,037 |
| 17 Apr 2023 | CNY | 42.11 | 44.7 | 42 | 44.63 | 44.63 | +2.22 (+5.23%) | 1,853,493 |
| 14 Apr 2023 | CNY | 42.47 | 42.98 | 41.46 | 42.41 | 42.41 | +0.17 (+0.40%) | 899,580 |
| 13 Apr 2023 | CNY | 42.3 | 43.2 | 41.72 | 42.24 | 42.24 | -0.1 (-0.24%) | 999,530 |
| 12 Apr 2023 | CNY | 43.18 | 43.49 | 41.81 | 42.34 | 42.34 | -0.59 (-1.37%) | 934,687 |
| 11 Apr 2023 | CNY | 43.46 | 44.44 | 42.41 | 42.93 | 42.93 | +0.22 (+0.52%) | 1,481,172 |
| 10 Apr 2023 | CNY | 43.75 | 44.07 | 42.3 | 42.71 | 42.71 | -0.96 (-2.20%) | 1,550,150 |
| 7 Apr 2023 | CNY | 41.63 | 44.35 | 40.9 | 43.67 | 43.67 | +2.5 (+6.07%) | 2,677,726 |
