| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 45.3 | 46.4 | 44.2 | 45.39 | 45.39 | +0.11 (+0.24%) | 3,841,780 |
| 25 May 2023 | CNY | 43.56 | 45.77 | 43.5 | 45.28 | 45.28 | +1.05 (+2.37%) | 4,321,483 |
| 24 May 2023 | CNY | 41.66 | 44.76 | 41.59 | 44.23 | 44.23 | +2.23 (+5.31%) | 5,010,908 |
| 23 May 2023 | CNY | 44.3 | 44.3 | 41.99 | 42 | 42 | -2.45 (-5.51%) | 3,830,324 |
| 22 May 2023 | CNY | 45.06 | 46.22 | 43.5 | 44.45 | 44.45 | -1.25 (-2.74%) | 4,046,275 |
| 19 May 2023 | CNY | 44.79 | 47 | 44.31 | 45.7 | 45.7 | +0.9 (+2.01%) | 5,523,625 |
| 18 May 2023 | CNY | 46.1 | 46.59 | 43.21 | 44.8 | 44.8 | -1.91 (-4.09%) | 5,801,809 |
| 17 May 2023 | CNY | 46.5 | 48.3 | 45.5 | 46.71 | 46.71 | -0.84 (-1.77%) | 5,505,576 |
| 16 May 2023 | CNY | 43.14 | 49.39 | 42.2 | 47.55 | 47.55 | +3.79 (+8.66%) | 7,157,188 |
| 15 May 2023 | CNY | 42.9 | 44.29 | 41 | 43.76 | 43.76 | -0.48 (-1.08%) | 3,854,036 |
| 12 May 2023 | CNY | 45.9 | 47.84 | 43.88 | 44.24 | 44.24 | -0.08 (-0.18%) | 5,302,772 |
| 11 May 2023 | CNY | 43.77 | 44.6 | 42.6 | 44.32 | 44.32 | +0.97 (+2.24%) | 3,482,665 |
| 10 May 2023 | CNY | 43 | 44.33 | 41.75 | 43.35 | 43.35 | +0.15 (+0.35%) | 3,879,680 |
| 9 May 2023 | CNY | 44.2 | 45.87 | 43.05 | 43.2 | 43.2 | -1.6 (-3.57%) | 4,476,876 |
| 8 May 2023 | CNY | 43.08 | 45.27 | 42.18 | 44.8 | 44.8 | 0.0 (0.0%) | 6,110,645 |
| 5 May 2023 | CNY | 54.65 | 55 | 44.8 | 44.8 | 44.8 | -11.2 (-20%) | 13,070,450 |
| 4 May 2023 | CNY | 56 | 57.47 | 53.26 | 56 | 56 | +0.29 (+0.52%) | 8,968,897 |
| 28 Apr 2023 | CNY | 57.28 | 62.88 | 53.16 | 55.71 | 55.71 | -1.3 (-2.28%) | 12,473,900 |
| 27 Apr 2023 | CNY | 46.92 | 58.28 | 46.92 | 57.01 | 57.01 | +9.58 (+20.20%) | 15,455,410 |
| 26 Apr 2023 | CNY | 44.49 | 49.46 | 42.89 | 47.43 | 47.43 | +0.87 (+1.87%) | 14,058,660 |
| 25 Apr 2023 | CNY | 43.77 | 49.9 | 43.77 | 46.56 | 46.56 | +4.06 (+9.55%) | 17,259,530 |
| 24 Apr 2023 | CNY | 40 | 49.81 | 40 | 42.5 | 42.5 | +9.98 (+30.69%) | 23,105,310 |
| 21 Apr 2023 | CNY | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0 (0.0%) | 0 |
| 20 Apr 2023 | CNY | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0 (0.0%) | 0 |
