| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 75.88 | 90.72 | 74.47 | 90.72 | 90.72 | +15.12 (+20%) | 7,388,588 |
| 25 May 2023 | CNY | 71 | 75.6 | 69.09 | 75.6 | 75.6 | +4.43 (+6.22%) | 5,076,045 |
| 24 May 2023 | CNY | 66.16 | 75 | 66.01 | 71.17 | 71.17 | +2.9 (+4.25%) | 5,707,831 |
| 23 May 2023 | CNY | 66.76 | 71.45 | 65.05 | 68.27 | 68.27 | +1.27 (+1.90%) | 5,134,546 |
| 22 May 2023 | CNY | 75 | 76.64 | 66.66 | 67 | 67 | -5.2 (-7.20%) | 6,000,165 |
| 19 May 2023 | CNY | 62.39 | 72.2 | 62 | 72.2 | 72.2 | +12.03 (+19.99%) | 6,224,883 |
| 18 May 2023 | CNY | 58.08 | 60.88 | 57.51 | 60.17 | 60.17 | +1.4 (+2.38%) | 2,548,907 |
| 17 May 2023 | CNY | 56.3 | 60.3 | 56.3 | 58.77 | 58.77 | +1.29 (+2.24%) | 3,126,207 |
| 16 May 2023 | CNY | 55.29 | 59.95 | 54.14 | 57.48 | 57.48 | +2.38 (+4.32%) | 3,729,655 |
| 15 May 2023 | CNY | 56.76 | 56.88 | 54.8 | 55.1 | 55.1 | -1.66 (-2.92%) | 1,599,463 |
| 12 May 2023 | CNY | 55.7 | 59.76 | 55.7 | 56.76 | 56.76 | +1.06 (+1.90%) | 2,474,104 |
| 11 May 2023 | CNY | 55 | 57.43 | 53.53 | 55.7 | 55.7 | +1.2 (+2.20%) | 2,003,872 |
| 10 May 2023 | CNY | 53.8 | 55 | 52 | 54.5 | 54.5 | +0.64 (+1.19%) | 1,648,782 |
| 9 May 2023 | CNY | 54.8 | 55.79 | 53 | 53.86 | 53.86 | -0.96 (-1.75%) | 1,737,685 |
| 8 May 2023 | CNY | 56.39 | 57.02 | 54 | 54.82 | 54.82 | -1.7 (-3.01%) | 1,634,222 |
| 5 May 2023 | CNY | 56.54 | 58.68 | 56 | 56.52 | 56.52 | -0.18 (-0.32%) | 2,250,922 |
| 4 May 2023 | CNY | 57.82 | 58.48 | 55.33 | 56.7 | 56.7 | -2.02 (-3.44%) | 1,773,612 |
| 28 Apr 2023 | CNY | 55.7 | 59.38 | 55.63 | 58.72 | 58.72 | +3.32 (+5.99%) | 2,403,802 |
| 27 Apr 2023 | CNY | 57.79 | 59.69 | 55.21 | 55.4 | 55.4 | -2.13 (-3.70%) | 2,253,407 |
| 26 Apr 2023 | CNY | 58.5 | 61.02 | 56.35 | 57.53 | 57.53 | -2.85 (-4.72%) | 3,692,580 |
| 25 Apr 2023 | CNY | 63.44 | 65 | 59.7 | 60.38 | 60.38 | -5.17 (-7.89%) | 3,961,545 |
| 24 Apr 2023 | CNY | 66.19 | 67.99 | 65.15 | 65.55 | 65.55 | -1.37 (-2.05%) | 3,205,332 |
| 21 Apr 2023 | CNY | 74.5 | 74.5 | 66.92 | 66.92 | 66.92 | -9 (-11.85%) | 5,430,747 |
| 20 Apr 2023 | CNY | 71.02 | 76.26 | 69 | 75.92 | 75.92 | +3.47 (+4.79%) | 7,005,377 |
| 19 Apr 2023 | CNY | 73 | 76.88 | 70.99 | 72.45 | 72.45 | +1.41 (+1.98%) | 6,724,920 |
| 18 Apr 2023 | CNY | 73.2 | 78 | 70.06 | 71.04 | 71.04 | -2.82 (-3.82%) | 7,424,478 |
| 17 Apr 2023 | CNY | 72.4 | 75.71 | 70.29 | 73.86 | 73.86 | +2.36 (+3.30%) | 6,700,216 |
| 14 Apr 2023 | CNY | 71.22 | 75.15 | 64.88 | 71.5 | 71.5 | +0.8 (+1.13%) | 9,450,171 |
| 13 Apr 2023 | CNY | 75.37 | 76.3 | 70 | 70.7 | 70.7 | -5.3 (-6.97%) | 7,731,524 |
| 12 Apr 2023 | CNY | 76.09 | 87.8 | 75.34 | 76 | 76 | -2.24 (-2.86%) | 11,422,304 |
