| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 59.03 | 62.5 | 58.29 | 58.72 | 58.72 | -1.52 (-2.52%) | 2,951,352 |
| 23 May 2023 | CNY | 54.87 | 60.29 | 54.05 | 60.24 | 60.24 | +4.11 (+7.32%) | 3,283,130 |
| 22 May 2023 | CNY | 59 | 61.49 | 55.5 | 56.13 | 56.13 | -1.2 (-2.09%) | 2,174,848 |
| 19 May 2023 | CNY | 55.55 | 58.85 | 55 | 57.33 | 57.33 | +3.13 (+5.77%) | 2,816,339 |
| 18 May 2023 | CNY | 52.98 | 54.77 | 52.1 | 54.2 | 54.2 | +1.2 (+2.26%) | 1,570,943 |
| 17 May 2023 | CNY | 51.02 | 53.53 | 51.02 | 53 | 53 | +1 (+1.92%) | 1,279,091 |
| 16 May 2023 | CNY | 51.65 | 52.68 | 49.53 | 52 | 52 | +0.75 (+1.46%) | 1,643,063 |
| 15 May 2023 | CNY | 50 | 51.48 | 49.14 | 51.25 | 51.25 | +1.25 (+2.50%) | 1,262,377 |
| 12 May 2023 | CNY | 51.35 | 52.78 | 49.68 | 50 | 50 | -1.3 (-2.53%) | 1,330,393 |
| 11 May 2023 | CNY | 50.78 | 51.46 | 50.16 | 51.3 | 51.3 | +0.77 (+1.52%) | 974,577 |
| 10 May 2023 | CNY | 51.8 | 52.8 | 50.09 | 50.53 | 50.53 | -1.47 (-2.83%) | 1,535,067 |
| 9 May 2023 | CNY | 55.06 | 55.72 | 51.16 | 52 | 52 | -2.15 (-3.97%) | 2,042,011 |
| 8 May 2023 | CNY | 55.07 | 56.56 | 53.5 | 54.15 | 54.15 | +0.42 (+0.78%) | 1,410,237 |
| 5 May 2023 | CNY | 56.32 | 57.79 | 53.66 | 53.73 | 53.73 | -3.36 (-5.89%) | 2,068,928 |
| 4 May 2023 | CNY | 63.22 | 63.49 | 56.66 | 57.09 | 57.09 | -5.79 (-9.21%) | 2,742,353 |
| 28 Apr 2023 | CNY | 62 | 64.7 | 61.45 | 62.88 | 62.88 | +1.52 (+2.48%) | 1,916,998 |
| 27 Apr 2023 | CNY | 60 | 64.08 | 59.01 | 61.36 | 61.36 | +1.36 (+2.27%) | 2,533,772 |
| 26 Apr 2023 | CNY | 69.12 | 69.99 | 58.5 | 60 | 60 | -12.72 (-17.49%) | 4,512,489 |
| 25 Apr 2023 | CNY | 72 | 78.5 | 71.4 | 72.72 | 72.72 | -0.87 (-1.18%) | 4,253,137 |
| 24 Apr 2023 | CNY | 73 | 75.7 | 70.06 | 73.59 | 73.59 | +1.99 (+2.78%) | 3,809,340 |
| 21 Apr 2023 | CNY | 69.1 | 76.89 | 69 | 71.6 | 71.6 | +2.25 (+3.24%) | 6,164,612 |
| 20 Apr 2023 | CNY | 67.05 | 69.37 | 63.88 | 69.35 | 69.35 | +3.25 (+4.92%) | 5,026,611 |
| 19 Apr 2023 | CNY | 65 | 68.5 | 65 | 66.1 | 66.1 | +0.22 (+0.33%) | 3,426,714 |
| 18 Apr 2023 | CNY | 64.96 | 67.88 | 63.61 | 65.88 | 65.88 | +0.35 (+0.53%) | 2,926,271 |
| 17 Apr 2023 | CNY | 65.65 | 70.47 | 65.15 | 65.53 | 65.53 | -0.22 (-0.33%) | 5,442,073 |
| 14 Apr 2023 | CNY | 61.9 | 66.3 | 59.11 | 65.75 | 65.75 | +4.45 (+7.26%) | 5,402,210 |
| 13 Apr 2023 | CNY | 64.8 | 66.2 | 61.18 | 61.3 | 61.3 | -3.77 (-5.79%) | 4,718,771 |
| 12 Apr 2023 | CNY | 65.8 | 69.46 | 64.51 | 65.07 | 65.07 | -2.59 (-3.83%) | 4,449,228 |
| 11 Apr 2023 | CNY | 64 | 69.89 | 63.22 | 67.66 | 67.66 | +1.73 (+2.62%) | 6,251,417 |
| 10 Apr 2023 | CNY | 72.3 | 72.48 | 64.11 | 65.93 | 65.93 | -6.78 (-9.32%) | 7,577,587 |
