| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2023 | CNY | 50.58 | 50.6 | 49 | 50.03 | 50.03 | -0.67 (-1.32%) | 1,475,885 |
| 12 May 2023 | CNY | 50.07 | 51.09 | 48.48 | 50.7 | 50.7 | +0.63 (+1.26%) | 2,388,911 |
| 11 May 2023 | CNY | 49.98 | 50.41 | 49.58 | 50.07 | 50.07 | -0.31 (-0.62%) | 738,593 |
| 10 May 2023 | CNY | 50.99 | 51.3 | 49.26 | 50.38 | 50.38 | -0.61 (-1.20%) | 1,658,420 |
| 9 May 2023 | CNY | 54.82 | 54.87 | 50.98 | 50.99 | 50.99 | -3.94 (-7.17%) | 2,584,367 |
| 8 May 2023 | CNY | 54.1 | 55.46 | 53.8 | 54.93 | 54.93 | +0.73 (+1.35%) | 1,347,780 |
| 5 May 2023 | CNY | 57.47 | 57.66 | 53.63 | 54.2 | 54.2 | -3.26 (-5.67%) | 2,255,824 |
| 4 May 2023 | CNY | 58 | 58.38 | 56.43 | 57.46 | 57.46 | -0.54 (-0.93%) | 1,402,955 |
| 28 Apr 2023 | CNY | 57.95 | 58.9 | 57.25 | 58 | 58 | -0.36 (-0.62%) | 2,012,459 |
| 27 Apr 2023 | CNY | 53.23 | 59.91 | 53.23 | 58.36 | 58.36 | +4.81 (+8.98%) | 5,010,613 |
| 26 Apr 2023 | CNY | 53.13 | 54.46 | 52.66 | 53.55 | 53.55 | +0.42 (+0.79%) | 1,919,215 |
| 25 Apr 2023 | CNY | 52.71 | 53.66 | 51.31 | 53.13 | 53.13 | +0.03 (+0.06%) | 2,261,705 |
| 24 Apr 2023 | CNY | 56.8 | 57.15 | 52.81 | 53.1 | 53.1 | -4.2 (-7.33%) | 3,528,604 |
| 21 Apr 2023 | CNY | 55.46 | 58.99 | 55.13 | 57.3 | 57.3 | +1.84 (+3.32%) | 4,773,243 |
| 20 Apr 2023 | CNY | 56.3 | 56.41 | 55.06 | 55.46 | 55.46 | -0.95 (-1.68%) | 2,207,414 |
| 19 Apr 2023 | CNY | 57.11 | 57.78 | 56.11 | 56.41 | 56.41 | -1.05 (-1.83%) | 2,906,196 |
| 18 Apr 2023 | CNY | 60.4 | 60.95 | 55.8 | 57.46 | 57.46 | -3.89 (-6.34%) | 5,168,071 |
| 17 Apr 2023 | CNY | 59.7 | 62.19 | 59.02 | 61.35 | 61.35 | +1.47 (+2.45%) | 3,612,606 |
| 14 Apr 2023 | CNY | 58 | 61 | 56 | 59.88 | 59.88 | +1.56 (+2.67%) | 4,452,052 |
| 13 Apr 2023 | CNY | 60.89 | 61.48 | 58 | 58.32 | 58.32 | -2.01 (-3.33%) | 3,785,898 |
| 12 Apr 2023 | CNY | 60.8 | 60.9 | 60.1 | 60.33 | 60.33 | +0.02 (+0.03%) | 2,361,881 |
| 11 Apr 2023 | CNY | 62.5 | 62.7 | 60.3 | 60.31 | 60.31 | -1.84 (-2.96%) | 2,803,662 |
| 10 Apr 2023 | CNY | 64.69 | 65.29 | 62.12 | 62.15 | 62.15 | -2.55 (-3.94%) | 2,830,087 |
| 7 Apr 2023 | CNY | 65.65 | 65.65 | 63.53 | 64.7 | 64.7 | -0.9 (-1.37%) | 2,794,335 |
| 6 Apr 2023 | CNY | 63.49 | 66.6 | 63.08 | 65.6 | 65.6 | +2.02 (+3.18%) | 4,199,472 |
| 4 Apr 2023 | CNY | 65.35 | 65.8 | 62.5 | 63.58 | 63.58 | -2.42 (-3.67%) | 4,671,410 |
| 3 Apr 2023 | CNY | 64.55 | 67.19 | 64.55 | 66 | 66 | +0.59 (+0.90%) | 4,137,490 |
| 31 Mar 2023 | CNY | 63.5 | 66.67 | 63 | 65.41 | 65.41 | +2.73 (+4.36%) | 5,022,308 |
| 30 Mar 2023 | CNY | 64.46 | 64.69 | 62.62 | 62.68 | 62.68 | -1.79 (-2.78%) | 2,774,628 |
| 29 Mar 2023 | CNY | 63.19 | 64.87 | 61.34 | 64.47 | 64.47 | +1.48 (+2.35%) | 4,275,579 |
